papéis
login
mais

Cotação atual, histórico e gráfico do papel: ABEV3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: abev3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/06/2021-2,35%-0,4418,2918,5718,0718,67594M51.123
21/06/2021-0,16%-0,0318,7318,7018,5618,88244M20.461
18/06/2021-1,32%-0,2518,7618,9218,6419,09509M30.419
17/06/2021-0,42%-0,0819,0119,1118,8219,52429M45.078
16/06/2021-0,21%-0,0419,0919,1419,0019,35694M39.483
15/06/2021-1,80%-0,3519,1319,4519,1319,45240M24.232
14/06/20212,85%0,5419,4819,0318,9919,50431M28.513
11/06/2021-1,97%-0,3818,9419,2418,8419,39590M32.100
10/06/20210,05%0,0119,3219,4319,0919,47329M23.903
09/06/2021-1,43%-0,2819,3119,5919,2819,76489M30.998
08/06/2021-0,05%-0,0119,5919,4719,3719,86456M32.221
07/06/20211,14%0,2219,6019,3219,1919,82545M36.843
04/06/20210,05%0,0119,3819,3019,0619,46651M56.000
02/06/20213,20%0,6019,3718,7718,6219,661.166M68.992
01/06/20214,57%0,8218,7717,9917,9218,981.116M61.531
31/05/20210,56%0,1017,9517,7417,7117,95181M17.621
28/05/20210,90%0,1617,8517,5917,5017,94307M23.908
27/05/20211,26%0,2217,6917,3817,2017,69734M36.389
26/05/2021-0,80%-0,1417,4717,7517,3217,80282M25.338
25/05/2021-0,11%-0,0217,6117,7617,5317,80246M24.631
24/05/20210,11%0,0217,6317,6117,4417,74244M24.598
21/05/20210,40%0,0717,6117,5517,2317,63478M30.441
20/05/2021-0,11%-0,0217,5417,5517,3717,64374M26.523
19/05/20210,80%0,1417,5617,3717,3317,60307M36.254
18/05/20210,11%0,0217,4217,3517,2617,59275M26.891
17/05/20211,28%0,2217,4017,2317,1017,53292M24.230
14/05/20211,78%0,3017,1817,1017,0617,33360M36.731
13/05/20210,06%0,0116,8817,0016,7617,14327M40.523
12/05/20210,00%0,0016,8716,6516,6517,23604M63.377
11/05/20212,24%0,3716,8716,3516,2517,00430M42.753
10/05/20211,79%0,2916,5016,1516,0916,65484M32.308
07/05/20210,19%0,0316,2116,1916,0016,33360M40.346
06/05/20218,88%1,3216,1815,8415,7216,291.177M78.069
05/05/20211,50%0,2214,8614,6514,5714,92267M21.464
04/05/2021-1,08%-0,1614,6414,7414,5414,80247M30.397
03/05/2021-0,94%-0,1414,8014,9214,6114,99371M37.348
30/04/2021-2,10%-0,3214,9415,2014,9115,30445M35.907
29/04/20210,33%0,0515,2615,2115,2115,46218M25.982
28/04/2021-0,52%-0,0815,2115,3015,1815,41181M18.117
27/04/2021-1,92%-0,3015,2915,5115,2115,60277M27.724
26/04/2021-1,64%-0,2615,5915,6015,4815,85299M25.424
23/04/2021-0,31%-0,0515,8515,9815,8216,05358M49.154
22/04/20211,79%0,2815,9015,8915,6616,11363M35.916
20/04/2021-0,70%-0,1115,6215,6715,5315,80199M16.516
19/04/2021-0,44%-0,0715,7315,5415,5116,07317M29.590
16/04/2021-0,44%-0,0715,8015,7915,7215,96215M22.189
15/04/20210,38%0,0615,8715,7915,7216,03281M26.365
14/04/20211,15%0,1815,8115,6415,6215,90340M27.525
13/04/20210,77%0,1215,6315,5015,3715,74303M31.198
12/04/20210,98%0,1515,5115,5015,3615,60186M16.884
09/04/2021-0,58%-0,0915,3615,2215,2115,64259M34.270
08/04/20211,51%0,2315,4515,2015,1415,67297M27.449
07/04/2021-1,10%-0,1715,2215,2315,0915,43180M21.636
06/04/20210,79%0,1215,3915,2715,1615,48194M31.625
05/04/20211,80%0,2715,2715,1315,1015,39321M30.710
01/04/2021-1,90%-0,2915,0015,3914,9915,40241M22.889
31/03/2021-1,92%-0,3015,2915,6015,2915,67224M22.622
30/03/20211,90%0,2915,5915,1315,0815,73239M34.358
29/03/20210,99%0,1515,3015,0715,0115,37210M26.466
26/03/20211,07%0,1615,1515,0114,9915,33249M19.328
25/03/20211,28%0,1914,9914,7414,7115,12322M25.765
24/03/2021-1,86%-0,2814,8015,0114,7615,29383M31.157
23/03/2021-2,96%-0,4615,0815,4115,0815,55245M25.456
22/03/20210,32%0,0515,5415,2915,2815,68350M30.092
19/03/20211,24%0,1915,4915,3515,2815,63506M27.185
18/03/2021-0,78%-0,1215,3015,2515,1615,44311M25.687
17/03/20212,46%0,3715,4215,0214,8115,46362M67.325
16/03/2021-1,63%-0,2515,0515,2314,9115,32254M19.680
15/03/20211,80%0,2715,3014,9714,9515,30172M18.661
12/03/2021-0,40%-0,0615,0314,9414,9315,23269M27.810
11/03/2021-1,18%-0,1815,0915,3715,0315,60296M32.281
10/03/20210,73%0,1115,2715,2314,8315,31566M43.343
09/03/20213,20%0,4715,1614,6014,5315,27468M46.500
08/03/2021-2,59%-0,3914,6914,7914,6315,25603M48.534
05/03/20212,03%0,3015,0814,9514,9015,35605M52.737
04/03/20214,30%0,6114,7814,3514,2614,83555M50.498
03/03/20211,29%0,1814,1713,9413,6314,45561M56.156
02/03/20211,60%0,2213,9913,5113,3514,17591M56.193
01/03/2021-1,78%-0,2513,7714,1613,7714,28278M33.135
26/02/2021-1,06%-0,1514,0214,2114,0014,38480M37.469
25/02/2021-3,47%-0,5114,1714,6814,1714,75477M47.274
24/02/2021-0,07%-0,0114,6814,7014,5014,79240M28.480
23/02/20210,75%0,1114,6914,6614,4214,84424M36.637
22/02/2021-2,08%-0,3114,5814,5614,3314,89578M50.814
19/02/20210,68%0,1014,8914,7614,6615,01383M41.158
18/02/2021-3,14%-0,4814,7915,1914,7915,22460M43.000
17/02/20213,25%0,4815,2715,1815,0115,40467M33.963
12/02/2021-1,07%-0,1614,7914,8914,7514,97260M29.922
11/02/2021-0,40%-0,0614,9515,1214,8315,22258M28.658
10/02/20210,33%0,0515,0115,0014,8815,12384M33.372
09/02/20210,13%0,0214,9614,8514,8215,14242M27.663
08/02/2021-3,74%-0,5814,9415,5414,8715,57538M46.945
05/02/2021-0,51%-0,0815,5215,6815,5115,82177M19.513
04/02/2021-0,51%-0,0815,6015,5915,4515,78202M28.350
03/02/20210,45%0,0715,6815,7015,6215,92280M24.526
02/02/20210,06%0,0115,6115,8715,4316,30544M65.347
01/02/20213,24%0,4915,6015,3615,2215,70345M44.771
29/01/2021-2,77%-0,4315,1115,4015,0715,67353M36.441
28/01/20210,97%0,1515,5415,3915,2615,76315M38.210
27/01/2021-0,06%-0,0115,3915,4015,1715,59423M38.460
26/01/20211,65%0,2515,4015,2115,1915,69444M50.639
22/01/2021-2,95%-0,4615,1515,4214,9515,55548M50.890
21/01/2021-2,56%-0,4115,6115,9515,4916,07362M36.514
20/01/2021-1,54%-0,2516,0216,3215,9016,39294M28.756
19/01/20210,31%0,0516,2716,2915,9816,34275M28.747
18/01/20211,69%0,2716,2216,1616,0216,48228M30.306
15/01/2021-1,91%-0,3115,9516,0215,9316,27446M32.765
14/01/20210,56%0,0916,2616,1216,0516,43280M33.047
13/01/2021-3,75%-0,6316,1716,5015,9816,62713M53.295
12/01/20214,35%0,7016,8016,1716,1716,91511M50.915
11/01/2021-2,60%-0,4316,1016,4116,0516,59385M36.542
08/01/20212,99%0,4816,5316,1016,0316,75498M50.956
07/01/20210,00%0,0016,0516,0315,9116,24523M51.982
06/01/20211,52%0,2416,0515,6615,6316,23453M53.816
05/01/20212,13%0,3315,8115,3715,2316,02583M41.810
04/01/2021-1,09%-0,1715,4815,7915,3815,85277M41.937
30/12/2020-1,88%-0,3015,6516,0515,6516,10307M32.511
29/12/20201,14%0,1815,9515,9015,7816,01217M24.225
28/12/20201,74%0,2715,7715,5715,5015,94189M25.069
23/12/2020-0,06%-0,0115,5015,5815,5015,73180M27.730
22/12/20200,58%0,0915,5115,5015,4715,75240M23.993
21/12/2020-2,77%-0,4415,4215,6515,3115,79386M34.882
18/12/2020-1,25%-0,2015,8615,7415,6416,05528M51.384
17/12/20201,52%0,2416,0615,8215,7016,10934M42.597
16/12/20201,67%0,2615,8215,6015,4015,98581M55.140
15/12/20201,57%0,2415,5615,3815,3215,84310M28.019
14/12/2020-1,16%-0,1815,3215,5815,2715,66337M25.342
11/12/2020-1,21%-0,1915,5015,6615,3215,80493M45.530
10/12/20202,82%0,4315,6915,3715,3615,922.250M69.843
09/12/20201,40%0,2115,2615,0214,9715,28364M35.353
08/12/20200,53%0,0815,0514,9114,7615,18352M39.378
07/12/20201,56%0,2314,9714,9214,8515,23379M39.792
04/12/20200,27%0,0414,7414,7414,5614,81270M31.590
03/12/2020--14,7014,7414,3014,86482M49.845


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito