ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
10/07/20260,64%0,1015,8215,9515,7215,99550M21.989
09/07/20260,64%0,1015,7215,7315,6415,79377M13.711
08/07/20260,06%0,0115,6215,5315,5215,74379M17.603
07/07/2026-1,70%-0,2715,6115,8415,5616,12590M22.857
06/07/2026-2,52%-0,4115,8816,0915,6916,10508M27.777
03/07/2026-0,06%-0,0116,2916,4516,1516,45113M8.910
02/07/20260,62%0,1016,3016,3816,2216,48288M12.467
01/07/2026-0,55%-0,0916,2016,1316,0916,39289M24.395
30/06/2026-1,81%-0,3016,2916,4616,2416,50364M22.627
29/06/2026-0,84%-0,1416,5916,7916,5216,85294M19.441
26/06/20262,07%0,3416,7316,4316,3816,76361M14.946
25/06/20260,06%0,0116,3916,4016,2316,49298M13.638
24/06/20260,06%0,0116,3816,2916,2516,52375M22.891
23/06/20261,24%0,2016,3716,0516,0516,43450M20.861
22/06/20260,75%0,1216,1716,1616,0716,38358M20.403
19/06/2026-1,05%-0,1716,0516,1716,0516,31433M16.502
18/06/20260,19%0,0316,2216,1316,1016,34669M22.986
17/06/2026-1,52%-0,2516,1916,3616,1116,71538M26.850
16/06/2026-0,78%-0,1316,4416,4816,3516,56222M15.210
15/06/2026-0,24%-0,0416,5716,7716,5616,82324M19.294
12/06/2026-0,18%-0,0316,6116,5016,4416,77237M20.347
11/06/20262,21%0,3616,6416,2216,1916,64553M24.419
10/06/20260,43%0,0716,2816,1316,1316,28374M17.594
09/06/20260,81%0,1316,2116,2216,1316,35385M17.057
08/06/2026-0,56%-0,0916,0816,1115,9516,23289M20.934
05/06/20260,62%0,1016,1716,0415,9516,26371M20.786
03/06/2026-2,31%-0,3816,0716,2216,0516,32398M28.715
02/06/20260,12%0,0216,4516,4916,4216,63261M14.869
01/06/20260,67%0,1116,4316,3916,1416,57615M26.614
29/05/20260,18%0,0316,3216,2916,0216,461.406M35.985
28/05/2026-1,93%-0,3216,2916,6016,2516,65408M16.783
27/05/20260,12%0,0216,6116,7916,5716,92618M28.579
26/05/20261,16%0,1916,5916,9016,3916,92594M31.070
25/05/20261,86%0,3016,4016,2016,1616,41239M14.140
22/05/2026-1,83%-0,3016,1016,2016,0916,30388M16.851
21/05/20261,11%0,1816,4016,1116,0816,55341M16.994
20/05/20262,59%0,4116,2215,9115,8716,31393M21.825
19/05/20260,00%0,0015,8115,6515,5315,91408M33.446
18/05/20260,76%0,1215,8115,7215,6115,85328M20.443
15/05/2026-0,51%-0,0815,6915,6715,5015,89488M36.676
14/05/2026-0,88%-0,1415,7715,9615,7516,10359M25.799
13/05/2026-1,36%-0,2215,9116,1615,8516,30456M28.869
12/05/2026-0,74%-0,1216,1316,2116,1016,32319M19.835
11/05/2026-0,43%-0,0716,2516,2016,1716,51321M19.645
08/05/2026-0,55%-0,0916,3216,4916,1816,55683M38.137
07/05/2026-3,19%-0,5416,4116,8616,3217,04512M28.743
06/05/20261,80%0,3016,9516,6616,5817,02537M30.926
05/05/202615,30%2,2116,6515,5615,5616,841.807M64.907
04/05/2026-0,48%-0,0714,4414,5714,4314,62309M26.234
30/04/20261,26%0,1814,5114,3614,3614,64386M21.399
29/04/2026-1,71%-0,2514,3314,5114,3214,56261M29.317
28/04/20260,28%0,0414,5814,4114,4014,63227M21.680
27/04/20260,28%0,0414,5414,6214,5014,71276M17.079
24/04/2026-1,63%-0,2414,5014,7214,4614,73351M23.279
23/04/2026-1,73%-0,2614,7415,0014,7415,00377M23.946
22/04/2026-2,02%-0,3115,0015,3215,0015,41395M24.697
20/04/2026-0,13%-0,0215,3115,3415,2815,47230M22.861
17/04/2026-0,65%-0,1015,3315,6415,3115,77567M34.662
16/04/2026-2,53%-0,4015,4315,4015,3015,58769M45.867
15/04/2026-0,38%-0,0615,8315,8415,7415,94391M28.290
14/04/2026-0,25%-0,0415,8915,9715,8316,02355M27.181
13/04/2026-1,18%-0,1915,9316,1215,8516,19368M27.387
10/04/20260,37%0,0616,1216,3016,0416,34373M26.165
09/04/20261,26%0,2016,0615,9915,8516,25540M38.325
08/04/20262,45%0,3815,8615,9615,6516,04555M34.827
07/04/20260,19%0,0315,4815,3715,2215,48281M16.757
06/04/20261,11%0,1715,4515,3015,3015,56230M14.977
02/04/2026-0,52%-0,0815,2815,1515,1015,41395M23.369
01/04/20260,72%0,1115,3615,2715,1815,48368M20.360
31/03/20262,76%0,4115,2515,0014,9415,26549M26.665
30/03/20260,54%0,0814,8414,8514,7314,92269M13.581
27/03/2026-0,47%-0,0714,7614,7914,7415,00265M14.325
26/03/2026-1,20%-0,1814,8314,8814,8115,05199M16.409
25/03/20262,11%0,3115,0114,8914,7915,12379M28.677
24/03/20260,27%0,0414,7014,6614,4914,76199M12.560
23/03/20261,31%0,1914,6614,6814,5314,83342M18.227
20/03/2026-2,03%-0,3014,4714,6914,3314,75951M33.728
19/03/20260,20%0,0314,7714,5214,4414,77452M24.617
18/03/2026-1,86%-0,2814,7414,9514,7415,06303M21.487
17/03/2026-0,53%-0,0815,0215,1514,9515,19414M31.983
16/03/20260,67%0,1015,1015,2015,1015,32440M18.834
13/03/20260,33%0,0515,0014,8714,8715,23384M22.522
12/03/2026-3,11%-0,4814,9515,2214,8715,25564M31.966
11/03/2026-0,13%-0,0215,4315,3115,2015,55302M18.738
10/03/20260,26%0,0415,4515,4315,3915,72325M18.414
09/03/20261,18%0,1815,4115,2015,1315,56336M25.681
06/03/2026-0,39%-0,0615,2315,3014,9615,34272M18.399
05/03/2026-1,99%-0,3115,2915,4915,2615,56414M21.350
04/03/20260,19%0,0315,6015,7015,4015,84409M21.741
03/03/2026-2,14%-0,3415,5715,3515,1515,58618M36.207
02/03/2026-2,21%-0,3615,9115,9715,8716,20298M21.945
27/02/2026-0,85%-0,1416,2716,3216,2516,52562M24.383
26/02/2026-0,18%-0,0316,4116,4216,3616,60296M18.841
25/02/2026-0,84%-0,1416,4416,6116,2616,64511M19.163
24/02/20262,41%0,3916,5816,2316,2316,58515M42.207
23/02/20261,00%0,1616,1915,9315,8216,33483M36.403
20/02/2026-0,87%-0,1416,0316,0615,7116,10538M35.373
19/02/20260,25%0,0416,1716,1916,0516,28375M19.124
18/02/2026-1,35%-0,2216,1316,3116,0116,49481M23.464
13/02/2026-1,03%-0,1716,3516,1216,1016,41378M21.009
12/02/20264,76%0,7516,5215,9115,9016,77907M48.560
11/02/20260,70%0,1115,7715,7715,6315,95422M27.041
10/02/20261,75%0,2715,6615,3415,3015,79548M22.524
09/02/2026-0,19%-0,0315,3915,4615,1515,50353M24.107
06/02/2026-0,39%-0,0615,4215,5215,3315,57362M36.425
05/02/20261,18%0,1815,4815,4015,1815,52406M24.484
04/02/2026-0,52%-0,0815,3015,2815,2115,43414M27.644
03/02/20262,12%0,3215,3815,1415,0815,39494M27.465
02/02/20261,41%0,2115,0614,9814,8415,18291M19.349
30/01/20260,61%0,0914,8514,7614,7514,97596M23.221
29/01/2026-1,27%-0,1914,7615,0114,6015,06497M26.625
28/01/20260,54%0,0814,9515,0014,8115,12354M22.845
27/01/2026-1,20%-0,1814,8715,2314,8715,25363M24.670
26/01/20261,01%0,1515,0514,9714,7315,14331M21.590
23/01/20262,12%0,3114,9014,6814,5415,11790M37.706
22/01/20261,96%0,2814,5914,3614,3214,80695M42.264
21/01/20261,71%0,2414,3114,2514,0914,34498M31.512
20/01/2026-0,14%-0,0214,0714,0814,0014,21292M22.349
19/01/2026-0,07%-0,0114,0914,0613,9814,17113M10.190
16/01/20260,43%0,0614,1014,1014,0014,14444M21.247
15/01/2026-1,13%-0,1614,0414,2814,0014,28301M15.030
14/01/20262,08%0,2914,2013,9313,9314,24314M21.007
13/01/20260,07%0,0113,9113,8613,7714,10469M62.955
12/01/20260,00%0,0013,9013,8113,7714,04203M16.528
09/01/20261,91%0,2613,9013,6213,6113,96242M14.737
08/01/2026-0,44%-0,0613,6413,6813,3413,80422M20.947
07/01/20260,00%0,0013,7013,6513,6013,72391M23.439
06/01/2026-0,07%-0,0113,7013,8013,6313,85391M25.580
05/01/20260,44%0,0613,7113,6313,5713,76240M15.863
02/01/2026-1,52%-0,2113,6513,8813,5614,02335M19.058
30/12/2025-0,07%-0,0113,8613,9013,8614,09353M17.945
29/12/20251,09%0,1513,8713,6813,5413,87279M17.221
26/12/20251,86%0,2513,7213,4013,4013,82398M39.980
23/12/2025--13,4713,1713,1413,57605M25.921


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar