Cotação atual, histórico e gráfico do papel: ABEV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações ABEV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/03/2021	-2,59%	-0,39	14,69	14,79	14,63	15,25	603M	48.534
05/03/2021	2,03%	0,30	15,08	14,95	14,90	15,35	605M	52.737
04/03/2021	4,30%	0,61	14,78	14,35	14,26	14,83	555M	50.498
03/03/2021	1,29%	0,18	14,17	13,94	13,63	14,45	561M	56.156
02/03/2021	1,60%	0,22	13,99	13,51	13,35	14,17	591M	56.193
01/03/2021	-1,78%	-0,25	13,77	14,16	13,77	14,28	278M	33.135
26/02/2021	-1,06%	-0,15	14,02	14,21	14,00	14,38	480M	37.469
25/02/2021	-3,47%	-0,51	14,17	14,68	14,17	14,75	477M	47.274
24/02/2021	-0,07%	-0,01	14,68	14,70	14,50	14,79	240M	28.480
23/02/2021	0,75%	0,11	14,69	14,66	14,42	14,84	424M	36.637
22/02/2021	-2,08%	-0,31	14,58	14,56	14,33	14,89	578M	50.814

19/02/2021	0,68%	0,10	14,89	14,76	14,66	15,01	383M	41.158
18/02/2021	-3,14%	-0,48	14,79	15,19	14,79	15,22	460M	43.000
17/02/2021	3,25%	0,48	15,27	15,18	15,01	15,40	467M	33.963
12/02/2021	-1,07%	-0,16	14,79	14,89	14,75	14,97	260M	29.922
11/02/2021	-0,40%	-0,06	14,95	15,12	14,83	15,22	258M	28.658
10/02/2021	0,33%	0,05	15,01	15,00	14,88	15,12	384M	33.372
09/02/2021	0,13%	0,02	14,96	14,85	14,82	15,14	242M	27.663
08/02/2021	-3,74%	-0,58	14,94	15,54	14,87	15,57	538M	46.945
05/02/2021	-0,51%	-0,08	15,52	15,68	15,51	15,82	177M	19.513
04/02/2021	-0,51%	-0,08	15,60	15,59	15,45	15,78	202M	28.350
03/02/2021	0,45%	0,07	15,68	15,70	15,62	15,92	280M	24.526
02/02/2021	0,06%	0,01	15,61	15,87	15,43	16,30	544M	65.347
01/02/2021	3,24%	0,49	15,60	15,36	15,22	15,70	345M	44.771
29/01/2021	-2,77%	-0,43	15,11	15,40	15,07	15,67	353M	36.441
28/01/2021	0,97%	0,15	15,54	15,39	15,26	15,76	315M	38.210
27/01/2021	-0,06%	-0,01	15,39	15,40	15,17	15,59	423M	38.460
26/01/2021	1,65%	0,25	15,40	15,21	15,19	15,69	444M	50.639
22/01/2021	-2,95%	-0,46	15,15	15,42	14,95	15,55	548M	50.890
21/01/2021	-2,56%	-0,41	15,61	15,95	15,49	16,07	362M	36.514
20/01/2021	-1,54%	-0,25	16,02	16,32	15,90	16,39	294M	28.756
19/01/2021	0,31%	0,05	16,27	16,29	15,98	16,34	275M	28.747
18/01/2021	1,69%	0,27	16,22	16,16	16,02	16,48	228M	30.306
15/01/2021	-1,91%	-0,31	15,95	16,02	15,93	16,27	446M	32.765
14/01/2021	0,56%	0,09	16,26	16,12	16,05	16,43	280M	33.047
13/01/2021	-3,75%	-0,63	16,17	16,50	15,98	16,62	713M	53.295
12/01/2021	4,35%	0,70	16,80	16,17	16,17	16,91	511M	50.915
11/01/2021	-2,60%	-0,43	16,10	16,41	16,05	16,59	385M	36.542
08/01/2021	2,99%	0,48	16,53	16,10	16,03	16,75	498M	50.956
07/01/2021	0,00%	0,00	16,05	16,03	15,91	16,24	523M	51.982
06/01/2021	1,52%	0,24	16,05	15,66	15,63	16,23	453M	53.816
05/01/2021	2,13%	0,33	15,81	15,37	15,23	16,02	583M	41.810
04/01/2021	-1,09%	-0,17	15,48	15,79	15,38	15,85	277M	41.937
30/12/2020	-1,88%	-0,30	15,65	16,05	15,65	16,10	307M	32.511
29/12/2020	1,14%	0,18	15,95	15,90	15,78	16,01	217M	24.225
28/12/2020	1,74%	0,27	15,77	15,57	15,50	15,94	189M	25.069
23/12/2020	-0,06%	-0,01	15,50	15,58	15,50	15,73	180M	27.730
22/12/2020	0,58%	0,09	15,51	15,50	15,47	15,75	240M	23.993
21/12/2020	-2,77%	-0,44	15,42	15,65	15,31	15,79	386M	34.882
18/12/2020	-1,25%	-0,20	15,86	15,74	15,64	16,05	528M	51.384
17/12/2020	1,52%	0,24	16,06	15,82	15,70	16,10	934M	42.597
16/12/2020	1,67%	0,26	15,82	15,60	15,40	15,98	581M	55.140
15/12/2020	1,57%	0,24	15,56	15,38	15,32	15,84	310M	28.019
14/12/2020	-1,16%	-0,18	15,32	15,58	15,27	15,66	337M	25.342
11/12/2020	-1,21%	-0,19	15,50	15,66	15,32	15,80	493M	45.530
10/12/2020	2,82%	0,43	15,69	15,37	15,36	15,92	2.250M	69.843
09/12/2020	1,40%	0,21	15,26	15,02	14,97	15,28	364M	35.353
08/12/2020	0,53%	0,08	15,05	14,91	14,76	15,18	352M	39.378
07/12/2020	1,56%	0,23	14,97	14,92	14,85	15,23	379M	39.792
04/12/2020	0,27%	0,04	14,74	14,74	14,56	14,81	270M	31.590
03/12/2020	-1,21%	-0,18	14,70	14,74	14,30	14,86	482M	49.845
02/12/2020	1,36%	0,20	14,88	14,61	14,48	14,93	270M	35.878
01/12/2020	5,01%	0,70	14,68	14,09	14,08	14,74	386M	60.099
30/11/2020	-2,37%	-0,34	13,98	14,42	13,98	14,50	590M	49.587
27/11/2020	-0,69%	-0,10	14,32	14,48	14,32	14,60	253M	28.902
26/11/2020	-0,48%	-0,07	14,42	14,39	14,35	14,59	151M	19.151
25/11/2020	-1,76%	-0,26	14,49	14,75	14,48	14,75	279M	42.008
24/11/2020	0,61%	0,09	14,75	14,72	14,61	15,10	448M	40.406
23/11/2020	1,81%	0,26	14,66	14,56	14,29	14,72	340M	31.642
20/11/2020	-2,24%	-0,33	14,40	14,66	14,40	14,72	269M	29.537
19/11/2020	-0,74%	-0,11	14,73	14,90	14,66	15,10	445M	34.738
18/11/2020	-4,01%	-0,62	14,84	15,48	14,81	15,54	476M	41.343
17/11/2020	0,65%	0,10	15,46	15,28	15,11	15,69	497M	53.409
16/11/2020	1,65%	0,25	15,36	15,27	15,02	15,45	372M	45.873
13/11/2020	3,35%	0,49	15,11	14,69	14,56	15,21	467M	46.072
12/11/2020	-1,88%	-0,28	14,62	14,90	14,51	15,05	423M	45.525
11/11/2020	-2,04%	-0,31	14,90	15,20	14,75	15,25	658M	51.454
10/11/2020	6,96%	0,99	15,21	14,11	14,10	15,25	1.304M	79.387
09/11/2020	7,32%	0,97	14,22	13,81	13,62	14,25	802M	66.490
06/11/2020	-0,60%	-0,08	13,25	13,20	13,13	13,49	278M	23.811
05/11/2020	3,98%	0,51	13,33	13,09	12,95	13,36	306M	43.287
04/11/2020	0,31%	0,04	12,82	12,97	12,77	13,13	415M	32.032
03/11/2020	4,93%	0,60	12,78	12,40	12,35	12,86	515M	50.567
30/10/2020	-5,51%	-0,71	12,18	12,69	12,18	12,85	576M	78.096
29/10/2020	-3,59%	-0,48	12,89	13,50	12,62	13,57	1.032M	96.059
28/10/2020	-2,55%	-0,35	13,37	13,45	13,18	13,56	411M	40.273
27/10/2020	-3,38%	-0,48	13,72	14,24	13,63	14,26	431M	36.870
26/10/2020	2,23%	0,31	14,20	13,86	13,86	14,41	502M	39.791
23/10/2020	2,36%	0,32	13,89	13,58	13,51	13,90	351M	33.137
22/10/2020	1,50%	0,20	13,57	13,41	13,26	13,57	285M	25.808
21/10/2020	-0,07%	-0,01	13,37	13,32	13,23	13,55	273M	24.638
20/10/2020	1,75%	0,23	13,38	13,36	13,21	13,44	267M	28.373
19/10/2020	-0,90%	-0,12	13,15	13,26	13,14	13,52	269M	32.318
16/10/2020	-1,26%	-0,17	13,27	13,47	13,18	13,47	352M	46.439
15/10/2020	-2,61%	-0,36	13,44	13,61	13,44	13,73	234M	29.243
14/10/2020	0,36%	0,05	13,80	13,77	13,76	13,97	323M	29.329
13/10/2020	1,33%	0,18	13,75	13,58	13,57	13,87	264M	27.164
09/10/2020	-0,80%	-0,11	13,57	13,64	13,54	13,93	332M	32.564
08/10/2020	1,11%	0,15	13,68	13,61	13,43	13,78	586M	38.492
07/10/2020	1,42%	0,19	13,53	13,43	13,40	13,86	501M	58.886
06/10/2020	4,14%	0,53	13,34	12,93	12,89	13,70	747M	64.103
05/10/2020	2,23%	0,28	12,81	12,56	12,54	12,84	219M	37.723
02/10/2020	-1,34%	-0,17	12,53	12,61	12,53	12,83	244M	26.897
01/10/2020	1,28%	0,16	12,70	12,55	12,48	12,78	263M	30.657
30/09/2020	1,54%	0,19	12,54	12,45	12,36	12,68	299M	33.981
29/09/2020	-1,04%	-0,13	12,35	12,46	12,28	12,69	313M	45.274
28/09/2020	-2,80%	-0,36	12,48	12,97	12,42	12,97	476M	47.404
25/09/2020	1,34%	0,17	12,84	12,65	12,50	12,91	336M	23.252
24/09/2020	1,85%	0,23	12,67	12,50	12,36	12,83	391M	36.016
23/09/2020	-2,81%	-0,36	12,44	12,68	12,44	12,76	349M	41.593
22/09/2020	0,55%	0,07	12,80	12,72	12,57	12,88	175M	19.990
21/09/2020	-0,47%	-0,06	12,73	12,70	12,51	12,80	240M	31.290
18/09/2020	-2,81%	-0,37	12,79	13,11	12,79	13,17	606M	49.019
17/09/2020	4,78%	0,60	13,16	12,52	12,40	13,26	761M	61.143
16/09/2020	-2,56%	-0,33	12,56	12,92	12,55	12,94	237M	27.257
15/09/2020	2,55%	0,32	12,89	12,61	12,50	12,96	376M	40.922
14/09/2020	4,40%	0,53	12,57	12,12	12,12	12,58	302M	41.153
11/09/2020	-2,19%	-0,27	12,04	12,37	12,04	12,38	307M	37.256
10/09/2020	-0,32%	-0,04	12,31	12,32	12,25	12,62	376M	37.062
09/09/2020	0,00%	0,00	12,35	12,41	12,17	12,47	218M	29.399
08/09/2020	-1,98%	-0,25	12,35	12,55	12,32	12,55	257M	24.918
04/09/2020	0,00%	0,00	12,60	12,69	12,41	12,72	278M	32.384
03/09/2020	-1,25%	-0,16	12,60	12,71	12,50	13,09	479M	42.040
02/09/2020	0,87%	0,11	12,76	12,75	12,55	12,82	231M	25.876
01/09/2020	2,76%	0,34	12,65	12,50	12,44	12,68	399M	54.315
31/08/2020	-3,45%	-0,44	12,31	12,66	12,31	12,69	479M	39.041
28/08/2020	0,55%	0,07	12,75	12,76	12,50	12,85	292M	34.091
27/08/2020	-0,16%	-0,02	12,68	12,70	12,60	12,83	264M	30.659
26/08/2020	-0,39%	-0,05	12,70	12,74	12,49	12,94	377M	35.555
25/08/2020	-0,86%	-0,11	12,75	12,89	12,70	12,94	191M	24.697
24/08/2020	-0,85%	-0,11	12,86	13,06	12,82	13,11	237M	30.275
21/08/2020	0,70%	0,09	12,97	12,86	12,70	12,97	249M	33.257
20/08/2020	0,23%	0,03	12,88	12,67	12,58	13,04	277M	34.127
19/08/2020	-	-	12,85	13,08	12,80	13,20	204M	26.020

Date,Open,High,Low,Close,Volume
08-Mar-21,14.79,15.25,14.63,14.69,603497750
05-Mar-21,14.95,15.35,14.90,15.08,604909072
04-Mar-21,14.35,14.83,14.26,14.78,554968504
03-Mar-21,13.94,14.45,13.63,14.17,561349349
02-Mar-21,13.51,14.17,13.35,13.99,590706678
01-Mar-21,14.16,14.28,13.77,13.77,278023133
26-Feb-21,14.21,14.38,14.00,14.02,480214562
25-Feb-21,14.68,14.75,14.17,14.17,476821745
24-Feb-21,14.70,14.79,14.50,14.68,240473763
23-Feb-21,14.66,14.84,14.42,14.69,424271661
22-Feb-21,14.56,14.89,14.33,14.58,577577248
19-Feb-21,14.76,15.01,14.66,14.89,382574384
18-Feb-21,15.19,15.22,14.79,14.79,460095341
17-Feb-21,15.18,15.40,15.01,15.27,467156970
12-Feb-21,14.89,14.97,14.75,14.79,260425504
11-Feb-21,15.12,15.22,14.83,14.95,257799561
10-Feb-21,15.00,15.12,14.88,15.01,384484622
09-Feb-21,14.85,15.14,14.82,14.96,242171068
08-Feb-21,15.54,15.57,14.87,14.94,537714015
05-Feb-21,15.68,15.82,15.51,15.52,177388758
04-Feb-21,15.59,15.78,15.45,15.60,201880019
03-Feb-21,15.70,15.92,15.62,15.68,280415716
02-Feb-21,15.87,16.30,15.43,15.61,544374936
01-Feb-21,15.36,15.70,15.22,15.60,344981651
29-Jan-21,15.40,15.67,15.07,15.11,353242142
28-Jan-21,15.39,15.76,15.26,15.54,314798214
27-Jan-21,15.40,15.59,15.17,15.39,422957540
26-Jan-21,15.21,15.69,15.19,15.40,444137473
22-Jan-21,15.42,15.55,14.95,15.15,548147706
21-Jan-21,15.95,16.07,15.49,15.61,361988003
20-Jan-21,16.32,16.39,15.90,16.02,294200744
19-Jan-21,16.29,16.34,15.98,16.27,274516593
18-Jan-21,16.16,16.48,16.02,16.22,227826795
15-Jan-21,16.02,16.27,15.93,15.95,445714908
14-Jan-21,16.12,16.43,16.05,16.26,280014347
13-Jan-21,16.50,16.62,15.98,16.17,712849409
12-Jan-21,16.17,16.91,16.17,16.80,510758515
11-Jan-21,16.41,16.59,16.05,16.10,384532849
08-Jan-21,16.10,16.75,16.03,16.53,498456580
07-Jan-21,16.03,16.24,15.91,16.05,522915337
06-Jan-21,15.66,16.23,15.63,16.05,453295634
05-Jan-21,15.37,16.02,15.23,15.81,582966335
04-Jan-21,15.79,15.85,15.38,15.48,276850786
30-Dec-20,16.05,16.10,15.65,15.65,307013521
29-Dec-20,15.90,16.01,15.78,15.95,216925734
28-Dec-20,15.57,15.94,15.50,15.77,188637870
23-Dec-20,15.58,15.73,15.50,15.50,180470663
22-Dec-20,15.50,15.75,15.47,15.51,240174447
21-Dec-20,15.65,15.79,15.31,15.42,385799592
18-Dec-20,15.74,16.05,15.64,15.86,528033943
17-Dec-20,15.82,16.10,15.70,16.06,933947084
16-Dec-20,15.60,15.98,15.40,15.82,581184186
15-Dec-20,15.38,15.84,15.32,15.56,309916384
14-Dec-20,15.58,15.66,15.27,15.32,336739037
11-Dec-20,15.66,15.80,15.32,15.50,493402891
10-Dec-20,15.37,15.92,15.36,15.69,2250001326
09-Dec-20,15.02,15.28,14.97,15.26,363685248
08-Dec-20,14.91,15.18,14.76,15.05,351945805
07-Dec-20,14.92,15.23,14.85,14.97,378608764
04-Dec-20,14.74,14.81,14.56,14.74,270225217
03-Dec-20,14.74,14.86,14.30,14.70,481731540
02-Dec-20,14.61,14.93,14.48,14.88,269831282
01-Dec-20,14.09,14.74,14.08,14.68,386371267
30-Nov-20,14.42,14.50,13.98,13.98,589778910
27-Nov-20,14.48,14.60,14.32,14.32,253237774
26-Nov-20,14.39,14.59,14.35,14.42,151329400
25-Nov-20,14.75,14.75,14.48,14.49,278687136
24-Nov-20,14.72,15.10,14.61,14.75,447743139
23-Nov-20,14.56,14.72,14.29,14.66,340364198
20-Nov-20,14.66,14.72,14.40,14.40,269216348
19-Nov-20,14.90,15.10,14.66,14.73,445091737
18-Nov-20,15.48,15.54,14.81,14.84,476208451
17-Nov-20,15.28,15.69,15.11,15.46,496872962
16-Nov-20,15.27,15.45,15.02,15.36,371802939
13-Nov-20,14.69,15.21,14.56,15.11,466677224
12-Nov-20,14.90,15.05,14.51,14.62,422630337
11-Nov-20,15.20,15.25,14.75,14.90,657752094
10-Nov-20,14.11,15.25,14.10,15.21,1303876204
09-Nov-20,13.81,14.25,13.62,14.22,801515190
06-Nov-20,13.20,13.49,13.13,13.25,277945762
05-Nov-20,13.09,13.36,12.95,13.33,306420900
04-Nov-20,12.97,13.13,12.77,12.82,414642944
03-Nov-20,12.40,12.86,12.35,12.78,514782927
30-Oct-20,12.69,12.85,12.18,12.18,575913272
29-Oct-20,13.50,13.57,12.62,12.89,1032211877
28-Oct-20,13.45,13.56,13.18,13.37,411030496
27-Oct-20,14.24,14.26,13.63,13.72,430525110
26-Oct-20,13.86,14.41,13.86,14.20,501994276
23-Oct-20,13.58,13.90,13.51,13.89,351155478
22-Oct-20,13.41,13.57,13.26,13.57,284602894
21-Oct-20,13.32,13.55,13.23,13.37,273436246
20-Oct-20,13.36,13.44,13.21,13.38,267235005
19-Oct-20,13.26,13.52,13.14,13.15,268811686
16-Oct-20,13.47,13.47,13.18,13.27,352252407
15-Oct-20,13.61,13.73,13.44,13.44,234119075
14-Oct-20,13.77,13.97,13.76,13.80,322553926
13-Oct-20,13.58,13.87,13.57,13.75,264195813
09-Oct-20,13.64,13.93,13.54,13.57,332356903
08-Oct-20,13.61,13.78,13.43,13.68,586387494
07-Oct-20,13.43,13.86,13.40,13.53,501487013
06-Oct-20,12.93,13.70,12.89,13.34,747468784
05-Oct-20,12.56,12.84,12.54,12.81,219201413
02-Oct-20,12.61,12.83,12.53,12.53,243973400
01-Oct-20,12.55,12.78,12.48,12.70,263131296
30-Sep-20,12.45,12.68,12.36,12.54,299190139
29-Sep-20,12.46,12.69,12.28,12.35,313190764
28-Sep-20,12.97,12.97,12.42,12.48,475881737
25-Sep-20,12.65,12.91,12.50,12.84,336214403
24-Sep-20,12.50,12.83,12.36,12.67,390825120
23-Sep-20,12.68,12.76,12.44,12.44,348989827
22-Sep-20,12.72,12.88,12.57,12.80,175437331
21-Sep-20,12.70,12.80,12.51,12.73,239975356
18-Sep-20,13.11,13.17,12.79,12.79,606466059
17-Sep-20,12.52,13.26,12.40,13.16,761184732
16-Sep-20,12.92,12.94,12.55,12.56,237112684
15-Sep-20,12.61,12.96,12.50,12.89,376305002
14-Sep-20,12.12,12.58,12.12,12.57,302449607
11-Sep-20,12.37,12.38,12.04,12.04,307341885
10-Sep-20,12.32,12.62,12.25,12.31,376125961
09-Sep-20,12.41,12.47,12.17,12.35,217949164
08-Sep-20,12.55,12.55,12.32,12.35,256809604
04-Sep-20,12.69,12.72,12.41,12.60,277933205
03-Sep-20,12.71,13.09,12.50,12.60,478794988
02-Sep-20,12.75,12.82,12.55,12.76,231275065
01-Sep-20,12.50,12.68,12.44,12.65,399252399
31-Aug-20,12.66,12.69,12.31,12.31,479205558
28-Aug-20,12.76,12.85,12.50,12.75,292319485
27-Aug-20,12.70,12.83,12.60,12.68,263662698
26-Aug-20,12.74,12.94,12.49,12.70,377296325
25-Aug-20,12.89,12.94,12.70,12.75,191163521
24-Aug-20,13.06,13.11,12.82,12.86,236647117
21-Aug-20,12.86,12.97,12.70,12.97,248903677
20-Aug-20,12.67,13.04,12.58,12.88,276552908
19-Aug-20,13.08,13.20,12.80,12.85,204433206

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABEV3

cotações, gráficos e mais...