Cotação atual, histórico e gráfico do papel: ABEV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/12/2019 | 1,65% | 0,30 | 18,45 | 18,21 | 18,15 | 18,53 | 359M | 20.669 |
| 05/12/2019 | -0,82% | -0,15 | 18,15 | 18,28 | 18,10 | 18,35 | 620M | 31.250 |
| 04/12/2019 | 2,41% | 0,43 | 18,30 | 18,00 | 17,95 | 18,53 | 398M | 35.164 |
| 03/12/2019 | -0,56% | -0,10 | 17,87 | 18,10 | 17,75 | 18,10 | 1.740M | 22.515 |
| 02/12/2019 | -0,44% | -0,08 | 17,97 | 18,05 | 17,89 | 18,16 | 185M | 27.689 |
| 29/11/2019 | 0,22% | 0,04 | 18,05 | 18,10 | 17,85 | 18,15 | 150M | 17.172 |
| 28/11/2019 | 0,28% | 0,05 | 18,01 | 17,96 | 17,88 | 18,13 | 92M | 11.383 |
| 27/11/2019 | -0,39% | -0,07 | 17,96 | 17,95 | 17,76 | 18,15 | 157M | 18.012 |
| 26/11/2019 | -0,93% | -0,17 | 18,03 | 18,11 | 17,72 | 18,18 | 585M | 49.895 |
| 25/11/2019 | 0,05% | 0,01 | 18,20 | 18,19 | 18,02 | 18,30 | 143M | 14.861 |
| 22/11/2019 | 0,66% | 0,12 | 18,19 | 18,02 | 17,94 | 18,29 | 309M | 24.057 |
| 21/11/2019 | 2,26% | 0,40 | 18,07 | 17,83 | 17,67 | 18,07 | 351M | 32.586 |
| 19/11/2019 | 0,63% | 0,11 | 17,67 | 17,61 | 17,41 | 17,73 | 171M | 18.890 |
| 18/11/2019 | 0,63% | 0,11 | 17,56 | 17,59 | 17,42 | 17,68 | 166M | 19.513 |
| 14/11/2019 | 0,46% | 0,08 | 17,45 | 17,37 | 17,31 | 17,61 | 318M | 32.164 |
| 13/11/2019 | 0,00% | 0,00 | 17,37 | 17,37 | 17,25 | 17,45 | 197M | 34.278 |
| 12/11/2019 | -0,97% | -0,17 | 17,37 | 17,40 | 17,25 | 17,53 | 245M | 23.349 |
| 11/11/2019 | 1,39% | 0,24 | 17,54 | 17,28 | 17,22 | 17,64 | 207M | 24.216 |
| 08/11/2019 | -1,48% | -0,26 | 17,30 | 17,45 | 17,18 | 17,56 | 265M | 35.802 |
| 07/11/2019 | 0,23% | 0,04 | 17,56 | 17,59 | 17,44 | 17,67 | 231M | 24.824 |
| 06/11/2019 | -1,07% | -0,19 | 17,52 | 17,60 | 17,35 | 17,79 | 185M | 23.540 |
| 05/11/2019 | 0,80% | 0,14 | 17,71 | 17,59 | 17,47 | 17,77 | 296M | 29.076 |
| 04/11/2019 | 1,38% | 0,24 | 17,57 | 17,35 | 17,30 | 17,67 | 215M | 24.917 |
| 01/11/2019 | -0,29% | -0,05 | 17,33 | 17,45 | 17,26 | 17,51 | 254M | 24.447 |
| 31/10/2019 | -1,03% | -0,18 | 17,38 | 17,47 | 17,35 | 17,65 | 356M | 23.198 |
| 30/10/2019 | -0,11% | -0,02 | 17,56 | 17,61 | 17,33 | 17,65 | 272M | 26.061 |
| 29/10/2019 | 0,23% | 0,04 | 17,58 | 17,53 | 17,37 | 17,75 | 504M | 40.285 |
| 28/10/2019 | -0,34% | -0,06 | 17,54 | 17,79 | 17,31 | 17,92 | 510M | 46.042 |
| 25/10/2019 | -8,29% | -1,59 | 17,60 | 17,90 | 17,58 | 18,24 | 1.471M | 82.365 |
| 24/10/2019 | 2,73% | 0,51 | 19,19 | 18,72 | 18,61 | 19,34 | 821M | 35.621 |
| 23/10/2019 | -0,48% | -0,09 | 18,68 | 18,75 | 18,58 | 18,85 | 436M | 26.198 |
| 22/10/2019 | -1,16% | -0,22 | 18,77 | 18,87 | 18,71 | 19,17 | 435M | 52.888 |
| 21/10/2019 | 1,71% | 0,32 | 18,99 | 18,60 | 18,60 | 19,00 | 409M | 29.524 |
| 18/10/2019 | -0,53% | -0,10 | 18,67 | 18,83 | 18,54 | 18,88 | 200M | 20.398 |
| 17/10/2019 | -0,64% | -0,12 | 18,77 | 18,94 | 18,73 | 18,97 | 226M | 14.531 |
| 16/10/2019 | 0,00% | 0,00 | 18,89 | 19,05 | 18,69 | 19,05 | 415M | 14.984 |
| 15/10/2019 | 0,91% | 0,17 | 18,89 | 18,72 | 18,68 | 19,04 | 234M | 19.192 |
| 14/10/2019 | 0,75% | 0,14 | 18,72 | 18,69 | 18,53 | 18,77 | 144M | 13.748 |
| 11/10/2019 | 0,87% | 0,16 | 18,58 | 18,54 | 18,46 | 18,85 | 354M | 21.790 |
| 10/10/2019 | -1,34% | -0,25 | 18,42 | 18,62 | 18,29 | 18,74 | 439M | 21.634 |
| 09/10/2019 | 0,38% | 0,07 | 18,67 | 18,70 | 18,54 | 18,84 | 249M | 20.631 |
| 08/10/2019 | -1,43% | -0,27 | 18,60 | 18,84 | 18,49 | 18,86 | 358M | 25.477 |
| 07/10/2019 | -1,77% | -0,34 | 18,87 | 19,21 | 18,78 | 19,28 | 335M | 22.529 |
| 04/10/2019 | 3,39% | 0,63 | 19,21 | 18,59 | 18,50 | 19,37 | 678M | 30.942 |
| 03/10/2019 | -1,48% | -0,28 | 18,58 | 18,80 | 18,47 | 18,85 | 359M | 30.616 |
| 02/10/2019 | -2,33% | -0,45 | 18,86 | 19,21 | 18,75 | 19,29 | 339M | 25.041 |
| 01/10/2019 | 0,31% | 0,06 | 19,31 | 19,30 | 19,11 | 19,46 | 471M | 43.612 |
| 30/09/2019 | -1,03% | -0,20 | 19,25 | 19,53 | 19,17 | 19,56 | 417M | 28.339 |
| 27/09/2019 | -0,41% | -0,08 | 19,45 | 19,56 | 19,31 | 19,67 | 242M | 19.373 |
| 26/09/2019 | -0,36% | -0,07 | 19,53 | 19,57 | 19,38 | 19,76 | 652M | 32.101 |
| 25/09/2019 | 1,29% | 0,25 | 19,60 | 19,25 | 19,25 | 19,63 | 298M | 20.976 |
| 24/09/2019 | -0,31% | -0,06 | 19,35 | 19,47 | 19,13 | 19,51 | 311M | 22.612 |
| 23/09/2019 | 0,10% | 0,02 | 19,41 | 19,24 | 19,23 | 19,54 | 258M | 17.323 |
| 20/09/2019 | 0,21% | 0,04 | 19,39 | 19,43 | 19,10 | 19,47 | 625M | 20.005 |
| 19/09/2019 | 0,47% | 0,09 | 19,35 | 19,48 | 19,20 | 19,60 | 614M | 27.864 |
| 18/09/2019 | -0,87% | -0,17 | 19,26 | 19,36 | 19,15 | 19,45 | 349M | 20.940 |
| 17/09/2019 | 1,46% | 0,28 | 19,43 | 19,03 | 19,03 | 19,50 | 328M | 25.024 |
| 16/09/2019 | 0,26% | 0,05 | 19,15 | 19,06 | 18,93 | 19,23 | 284M | 23.901 |
| 13/09/2019 | -1,39% | -0,27 | 19,10 | 19,35 | 18,96 | 19,48 | 308M | 20.685 |
| 12/09/2019 | 2,43% | 0,46 | 19,37 | 19,10 | 19,01 | 19,49 | 424M | 32.757 |
| 11/09/2019 | 0,48% | 0,09 | 18,91 | 18,90 | 18,72 | 19,28 | 546M | 28.756 |
| 10/09/2019 | -0,26% | -0,05 | 18,82 | 18,87 | 18,73 | 19,12 | 443M | 33.558 |
| 09/09/2019 | 0,80% | 0,15 | 18,87 | 18,79 | 18,66 | 18,91 | 216M | 21.648 |
| 06/09/2019 | 0,16% | 0,03 | 18,72 | 18,83 | 18,58 | 18,88 | 245M | 16.124 |
| 05/09/2019 | -0,59% | -0,11 | 18,69 | 18,90 | 18,69 | 19,00 | 283M | 29.821 |
| 04/09/2019 | 1,51% | 0,28 | 18,80 | 18,74 | 18,57 | 18,86 | 285M | 17.802 |
| 03/09/2019 | 0,76% | 0,14 | 18,52 | 18,34 | 18,26 | 18,85 | 383M | 24.975 |
| 02/09/2019 | -1,82% | -0,34 | 18,38 | 18,72 | 18,38 | 18,92 | 150M | 20.310 |
| 30/08/2019 | 0,92% | 0,17 | 18,72 | 18,62 | 18,57 | 18,89 | 430M | 24.134 |
| 29/08/2019 | 2,20% | 0,40 | 18,55 | 18,07 | 18,02 | 18,58 | 311M | 23.544 |
| 28/08/2019 | -0,11% | -0,02 | 18,15 | 18,01 | 17,97 | 18,20 | 280M | 25.723 |
| 27/08/2019 | 0,44% | 0,08 | 18,17 | 18,16 | 17,91 | 18,37 | 578M | 28.072 |
| 26/08/2019 | -1,31% | -0,24 | 18,09 | 18,46 | 17,96 | 18,53 | 301M | 27.885 |
| 23/08/2019 | -0,76% | -0,14 | 18,33 | 18,29 | 18,03 | 18,71 | 518M | 42.030 |
| 22/08/2019 | -1,76% | -0,33 | 18,47 | 18,92 | 18,28 | 18,92 | 486M | 35.612 |
| 21/08/2019 | -0,74% | -0,14 | 18,80 | 19,15 | 18,75 | 19,19 | 331M | 26.087 |
| 20/08/2019 | -0,89% | -0,17 | 18,94 | 19,05 | 18,84 | 19,07 | 297M | 20.797 |
| 19/08/2019 | 1,11% | 0,21 | 19,11 | 19,00 | 18,91 | 19,24 | 310M | 23.721 |
| 16/08/2019 | 0,64% | 0,12 | 18,90 | 18,92 | 18,66 | 18,95 | 326M | 21.189 |
| 15/08/2019 | -1,21% | -0,23 | 18,78 | 19,06 | 18,58 | 19,15 | 409M | 27.311 |
| 14/08/2019 | -1,91% | -0,37 | 19,01 | 19,30 | 18,84 | 19,37 | 527M | 50.664 |
| 13/08/2019 | -0,51% | -0,10 | 19,38 | 19,32 | 19,28 | 19,60 | 412M | 28.469 |
| 12/08/2019 | -2,94% | -0,59 | 19,48 | 19,77 | 19,27 | 19,77 | 524M | 37.032 |
| 09/08/2019 | -0,50% | -0,10 | 20,07 | 20,17 | 19,93 | 20,20 | 379M | 26.561 |
| 08/08/2019 | -2,23% | -0,46 | 20,17 | 20,05 | 19,94 | 20,42 | 964M | 65.738 |
| 07/08/2019 | 0,73% | 0,15 | 20,63 | 20,19 | 20,13 | 20,72 | 385M | 26.533 |
| 06/08/2019 | 1,59% | 0,32 | 20,48 | 20,17 | 20,08 | 20,58 | 443M | 45.355 |
| 05/08/2019 | -1,61% | -0,33 | 20,16 | 20,15 | 20,08 | 20,41 | 418M | 30.653 |
| 02/08/2019 | 0,34% | 0,07 | 20,49 | 20,41 | 20,33 | 20,62 | 318M | 25.556 |
| 01/08/2019 | 1,44% | 0,29 | 20,42 | 20,16 | 20,16 | 20,70 | 553M | 35.776 |
| 31/07/2019 | -1,03% | -0,21 | 20,13 | 20,31 | 19,84 | 20,41 | 544M | 39.152 |
| 30/07/2019 | -0,78% | -0,16 | 20,34 | 20,32 | 20,25 | 20,77 | 497M | 30.358 |
| 29/07/2019 | 3,54% | 0,70 | 20,50 | 19,80 | 19,68 | 20,68 | 745M | 59.062 |
| 26/07/2019 | 1,59% | 0,31 | 19,80 | 19,49 | 19,45 | 19,97 | 703M | 52.599 |
| 25/07/2019 | 8,52% | 1,53 | 19,49 | 19,00 | 18,76 | 19,72 | 1.460M | 74.837 |
| 24/07/2019 | -0,39% | -0,07 | 17,96 | 18,19 | 17,94 | 18,22 | 216M | 20.916 |
| 23/07/2019 | 0,22% | 0,04 | 18,03 | 18,00 | 17,96 | 18,27 | 275M | 24.840 |
| 22/07/2019 | -0,55% | -0,10 | 17,99 | 18,07 | 17,85 | 18,25 | 226M | 21.962 |
| 19/07/2019 | -0,88% | -0,16 | 18,09 | 18,23 | 18,05 | 18,52 | 291M | 22.579 |
| 18/07/2019 | 1,45% | 0,26 | 18,25 | 18,03 | 17,92 | 18,30 | 210M | 21.297 |
| 17/07/2019 | -0,61% | -0,11 | 17,99 | 18,14 | 17,93 | 18,20 | 188M | 15.748 |
Date,Open,High,Low,Close,Volume
06-Dec-19,18.21,18.53,18.15,18.45,359330968
05-Dec-19,18.28,18.35,18.10,18.15,620322757
04-Dec-19,18.00,18.53,17.95,18.30,398133364
03-Dec-19,18.10,18.10,17.75,17.87,1740152543
02-Dec-19,18.05,18.16,17.89,17.97,184574939
29-Nov-19,18.10,18.15,17.85,18.05,149988134
28-Nov-19,17.96,18.13,17.88,18.01,92034564
27-Nov-19,17.95,18.15,17.76,17.96,157188278
26-Nov-19,18.11,18.18,17.72,18.03,584653925
25-Nov-19,18.19,18.30,18.02,18.20,142835522
22-Nov-19,18.02,18.29,17.94,18.19,309309243
21-Nov-19,17.83,18.07,17.67,18.07,350736496
19-Nov-19,17.61,17.73,17.41,17.67,171447857
18-Nov-19,17.59,17.68,17.42,17.56,165711710
14-Nov-19,17.37,17.61,17.31,17.45,318351015
13-Nov-19,17.37,17.45,17.25,17.37,196607063
12-Nov-19,17.40,17.53,17.25,17.37,244538226
11-Nov-19,17.28,17.64,17.22,17.54,207228002
08-Nov-19,17.45,17.56,17.18,17.30,264761702
07-Nov-19,17.59,17.67,17.44,17.56,231440112
06-Nov-19,17.60,17.79,17.35,17.52,185377410
05-Nov-19,17.59,17.77,17.47,17.71,296265171
04-Nov-19,17.35,17.67,17.30,17.57,215389857
01-Nov-19,17.45,17.51,17.26,17.33,254492228
31-Oct-19,17.47,17.65,17.35,17.38,356462523
30-Oct-19,17.61,17.65,17.33,17.56,272438146
29-Oct-19,17.53,17.75,17.37,17.58,504090030
28-Oct-19,17.79,17.92,17.31,17.54,509525601
25-Oct-19,17.90,18.24,17.58,17.60,1470606141
24-Oct-19,18.72,19.34,18.61,19.19,820749847
23-Oct-19,18.75,18.85,18.58,18.68,436001307
22-Oct-19,18.87,19.17,18.71,18.77,435186657
21-Oct-19,18.60,19.00,18.60,18.99,409152442
18-Oct-19,18.83,18.88,18.54,18.67,200375012
17-Oct-19,18.94,18.97,18.73,18.77,226127863
16-Oct-19,19.05,19.05,18.69,18.89,415013283
15-Oct-19,18.72,19.04,18.68,18.89,233740181
14-Oct-19,18.69,18.77,18.53,18.72,144292517
11-Oct-19,18.54,18.85,18.46,18.58,353795778
10-Oct-19,18.62,18.74,18.29,18.42,439455531
09-Oct-19,18.70,18.84,18.54,18.67,249049335
08-Oct-19,18.84,18.86,18.49,18.60,357719670
07-Oct-19,19.21,19.28,18.78,18.87,334864640
04-Oct-19,18.59,19.37,18.50,19.21,678071313
03-Oct-19,18.80,18.85,18.47,18.58,359265491
02-Oct-19,19.21,19.29,18.75,18.86,338977192
01-Oct-19,19.30,19.46,19.11,19.31,471448209
30-Sep-19,19.53,19.56,19.17,19.25,417377914
27-Sep-19,19.56,19.67,19.31,19.45,241523519
26-Sep-19,19.57,19.76,19.38,19.53,651507779
25-Sep-19,19.25,19.63,19.25,19.60,297683942
24-Sep-19,19.47,19.51,19.13,19.35,310560446
23-Sep-19,19.24,19.54,19.23,19.41,257930859
20-Sep-19,19.43,19.47,19.10,19.39,625455373
19-Sep-19,19.48,19.60,19.20,19.35,613633422
18-Sep-19,19.36,19.45,19.15,19.26,348804384
17-Sep-19,19.03,19.50,19.03,19.43,328339857
16-Sep-19,19.06,19.23,18.93,19.15,283806136
13-Sep-19,19.35,19.48,18.96,19.10,307899141
12-Sep-19,19.10,19.49,19.01,19.37,424465470
11-Sep-19,18.90,19.28,18.72,18.91,545516384
10-Sep-19,18.87,19.12,18.73,18.82,442999234
09-Sep-19,18.79,18.91,18.66,18.87,215821208
06-Sep-19,18.83,18.88,18.58,18.72,245147624
05-Sep-19,18.90,19.00,18.69,18.69,282947417
04-Sep-19,18.74,18.86,18.57,18.80,284647972
03-Sep-19,18.34,18.85,18.26,18.52,382510893
02-Sep-19,18.72,18.92,18.38,18.38,149580772
30-Aug-19,18.62,18.89,18.57,18.72,429769433
29-Aug-19,18.07,18.58,18.02,18.55,311431198
28-Aug-19,18.01,18.20,17.97,18.15,280044598
27-Aug-19,18.16,18.37,17.91,18.17,578405697
26-Aug-19,18.46,18.53,17.96,18.09,301396997
23-Aug-19,18.29,18.71,18.03,18.33,517695002
22-Aug-19,18.92,18.92,18.28,18.47,486274467
21-Aug-19,19.15,19.19,18.75,18.80,331193730
20-Aug-19,19.05,19.07,18.84,18.94,297119555
19-Aug-19,19.00,19.24,18.91,19.11,309680381
16-Aug-19,18.92,18.95,18.66,18.90,325588217
15-Aug-19,19.06,19.15,18.58,18.78,409122152
14-Aug-19,19.30,19.37,18.84,19.01,526769059
13-Aug-19,19.32,19.60,19.28,19.38,412123469
12-Aug-19,19.77,19.77,19.27,19.48,524340436
09-Aug-19,20.17,20.20,19.93,20.07,379424608
08-Aug-19,20.05,20.42,19.94,20.17,964335252
07-Aug-19,20.19,20.72,20.13,20.63,384795898
06-Aug-19,20.17,20.58,20.08,20.48,442606722
05-Aug-19,20.15,20.41,20.08,20.16,418299529
02-Aug-19,20.41,20.62,20.33,20.49,318037876
01-Aug-19,20.16,20.70,20.16,20.42,552694953
31-Jul-19,20.31,20.41,19.84,20.13,543606226
30-Jul-19,20.32,20.77,20.25,20.34,497368553
29-Jul-19,19.80,20.68,19.68,20.50,745294998
26-Jul-19,19.49,19.97,19.45,19.80,702636130
25-Jul-19,19.00,19.72,18.76,19.49,1460371168
24-Jul-19,18.19,18.22,17.94,17.96,216391820
23-Jul-19,18.00,18.27,17.96,18.03,274633187
22-Jul-19,18.07,18.25,17.85,17.99,226279365
19-Jul-19,18.23,18.52,18.05,18.09,290552582
18-Jul-19,18.03,18.30,17.92,18.25,209661422
17-Jul-19,18.14,18.20,17.93,17.99,187895898
16-Jul-19,18.25,18.37,18.03,18.10,187895898
15-Jul-19,18.40,18.41,18.10,18.25,187895898
12-Jul-19,18.70,18.70,18.10,18.20,187895898
11-Jul-19,19.07,19.18,18.60,18.69,187895898
10-Jul-19,18.95,19.24,18.82,19.02,187895898
08-Jul-19,19.04,19.18,18.76,18.94,187895898
05-Jul-19,18.97,19.07,18.68,19.00,187895898
04-Jul-19,18.95,19.17,18.89,19.00,187895898
03-Jul-19,18.02,18.99,18.01,18.87,187895898
02-Jul-19,17.80,18.25,17.77,18.13,187895898
01-Jul-19,18.10,18.11,17.69,17.81,187895898
28-Jun-19,18.16,18.20,17.78,17.89,187895898
27-Jun-19,17.97,18.05,17.81,18.05,187895898
26-Jun-19,18.19,18.27,17.98,18.10,187895898
25-Jun-19,18.33,18.42,18.08,18.17,187895898
24-Jun-19,18.44,18.50,18.30,18.30,187895898
21-Jun-19,18.28,18.58,18.28,18.45,187895898
19-Jun-19,18.05,18.36,17.98,18.20,187895898
18-Jun-19,17.85,18.07,17.82,18.05,187895898
17-Jun-19,17.61,17.91,17.50,17.80,187895898
14-Jun-19,17.86,18.04,17.60,17.64,187895898
13-Jun-19,17.70,17.96,17.69,17.85,187895898
12-Jun-19,17.72,17.79,17.43,17.68,187895898
11-Jun-19,17.68,17.95,17.59,17.72,187895898
10-Jun-19,17.61,17.90,17.60,17.65,187895898
07-Jun-19,17.70,17.78,17.58,17.61,187895898
06-Jun-19,17.60,17.75,17.49,17.64,187895898
05-Jun-19,17.39,17.55,17.36,17.41,187895898
04-Jun-19,17.49,17.54,17.22,17.35,187895898
03-Jun-19,17.60,17.63,17.31,17.42,187895898
31-May-19,17.39,17.60,17.28,17.55,187895898
30-May-19,17.22,17.53,17.22,17.43,187895898
29-May-19,17.32,17.48,17.17,17.26,187895898
*exoneração de responsabilidade