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
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
16/07/2019	-0,82%	-0,15	18,10	18,25	18,03	18,37	181M	15.566
15/07/2019	0,27%	0,05	18,25	18,40	18,10	18,41	297M	19.152
12/07/2019	-2,62%	-0,49	18,20	18,70	18,10	18,70	570M	29.281
11/07/2019	-1,74%	-0,33	18,69	19,07	18,60	19,18	344M	40.060
10/07/2019	0,42%	0,08	19,02	18,95	18,82	19,24	636M	43.788
08/07/2019	-0,32%	-0,06	18,94	19,04	18,76	19,18	355M	29.590
05/07/2019	0,00%	0,00	19,00	18,97	18,68	19,07	419M	33.874
04/07/2019	0,69%	0,13	19,00	18,95	18,89	19,17	286M	29.526
03/07/2019	4,08%	0,74	18,87	18,02	18,01	18,99	791M	45.307
02/07/2019	1,80%	0,32	18,13	17,80	17,77	18,25	285M	21.471
01/07/2019	-0,45%	-0,08	17,81	18,10	17,69	18,11	288M	23.553
28/06/2019	-0,89%	-0,16	17,89	18,16	17,78	18,20	310M	28.312
27/06/2019	-0,28%	-0,05	18,05	17,97	17,81	18,05	225M	18.150
26/06/2019	-0,39%	-0,07	18,10	18,19	17,98	18,27	279M	20.138
25/06/2019	-0,71%	-0,13	18,17	18,33	18,08	18,42	350M	29.677
24/06/2019	-0,81%	-0,15	18,30	18,44	18,30	18,50	260M	26.243
21/06/2019	1,37%	0,25	18,45	18,28	18,28	18,58	522M	34.521
19/06/2019	0,83%	0,15	18,20	18,05	17,98	18,36	426M	39.413
18/06/2019	1,40%	0,25	18,05	17,85	17,82	18,07	237M	22.080
17/06/2019	0,91%	0,16	17,80	17,61	17,50	17,91	324M	22.613
14/06/2019	-1,18%	-0,21	17,64	17,86	17,60	18,04	284M	23.386
13/06/2019	0,96%	0,17	17,85	17,70	17,69	17,96	314M	27.705
12/06/2019	-0,23%	-0,04	17,68	17,72	17,43	17,79	371M	38.019
11/06/2019	0,40%	0,07	17,72	17,68	17,59	17,95	440M	26.612
10/06/2019	0,23%	0,04	17,65	17,61	17,60	17,90	250M	22.064
07/06/2019	-0,17%	-0,03	17,61	17,70	17,58	17,78	202M	15.273
06/06/2019	1,32%	0,23	17,64	17,60	17,49	17,75	180M	23.394
05/06/2019	0,35%	0,06	17,41	17,39	17,36	17,55	233M	17.636
04/06/2019	-0,40%	-0,07	17,35	17,49	17,22	17,54	285M	23.287
03/06/2019	-0,74%	-0,13	17,42	17,60	17,31	17,63	324M	31.474
31/05/2019	0,69%	0,12	17,55	17,39	17,28	17,60	404M	27.022
30/05/2019	0,98%	0,17	17,43	17,22	17,22	17,53	244M	24.145
29/05/2019	-0,29%	-0,05	17,26	17,32	17,17	17,48	307M	25.333
28/05/2019	0,52%	0,09	17,31	17,29	17,18	17,55	699M	33.547
27/05/2019	0,94%	0,16	17,22	17,10	17,05	17,34	119M	15.406

Date,Open,High,Low,Close,Volume
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-19,18.25,18.37,18.03,18.10,180823923
15-Jul-19,18.40,18.41,18.10,18.25,297284594
12-Jul-19,18.70,18.70,18.10,18.20,570207536
11-Jul-19,19.07,19.18,18.60,18.69,343707908
10-Jul-19,18.95,19.24,18.82,19.02,635564527
08-Jul-19,19.04,19.18,18.76,18.94,354965086
05-Jul-19,18.97,19.07,18.68,19.00,418995637
04-Jul-19,18.95,19.17,18.89,19.00,285817584
03-Jul-19,18.02,18.99,18.01,18.87,790891526
02-Jul-19,17.80,18.25,17.77,18.13,285296848
01-Jul-19,18.10,18.11,17.69,17.81,288282732
28-Jun-19,18.16,18.20,17.78,17.89,309726253
27-Jun-19,17.97,18.05,17.81,18.05,224823592
26-Jun-19,18.19,18.27,17.98,18.10,279278340
25-Jun-19,18.33,18.42,18.08,18.17,350305512
24-Jun-19,18.44,18.50,18.30,18.30,260322817
21-Jun-19,18.28,18.58,18.28,18.45,522233979
19-Jun-19,18.05,18.36,17.98,18.20,426341451
18-Jun-19,17.85,18.07,17.82,18.05,237494612
17-Jun-19,17.61,17.91,17.50,17.80,324413305
14-Jun-19,17.86,18.04,17.60,17.64,283769198
13-Jun-19,17.70,17.96,17.69,17.85,313819180
12-Jun-19,17.72,17.79,17.43,17.68,370687181
11-Jun-19,17.68,17.95,17.59,17.72,440180625
10-Jun-19,17.61,17.90,17.60,17.65,249893719
07-Jun-19,17.70,17.78,17.58,17.61,202391232
06-Jun-19,17.60,17.75,17.49,17.64,180085014
05-Jun-19,17.39,17.55,17.36,17.41,233173870
04-Jun-19,17.49,17.54,17.22,17.35,284754217
03-Jun-19,17.60,17.63,17.31,17.42,324258340
31-May-19,17.39,17.60,17.28,17.55,403790274
30-May-19,17.22,17.53,17.22,17.43,244409784
29-May-19,17.32,17.48,17.17,17.26,307114748
28-May-19,17.29,17.55,17.18,17.31,698893033
27-May-19,17.10,17.34,17.05,17.22,119291856
24-May-19,17.26,17.34,16.86,17.06,119291856
23-May-19,17.18,17.39,17.07,17.21,119291856
22-May-19,17.17,17.34,16.97,17.21,119291856
21-May-19,16.70,17.23,16.61,17.09,119291856
20-May-19,16.59,16.71,16.40,16.49,119291856
17-May-19,16.54,16.97,16.45,16.49,119291856
16-May-19,16.50,16.77,16.35,16.64,119291856
15-May-19,16.72,16.82,16.56,16.61,119291856
14-May-19,17.06,17.15,16.76,16.94,119291856
13-May-19,17.00,17.19,16.92,17.01,119291856
10-May-19,17.50,17.53,17.17,17.30,119291856
09-May-19,17.75,17.83,17.43,17.49,119291856
08-May-19,17.80,17.99,17.64,17.92,119291856
07-May-19,18.20,18.23,17.24,17.65,119291856
06-May-19,17.70,18.19,17.57,18.06,119291856
03-May-19,18.03,18.10,17.73,17.92,119291856
02-May-19,18.26,18.53,17.95,17.95,119291856
30-Apr-19,18.38,18.54,18.21,18.47,119291856
29-Apr-19,18.30,18.49,18.22,18.35,119291856
26-Apr-19,18.20,18.37,18.05,18.29,119291856
25-Apr-19,17.63,18.33,17.60,18.31,119291856
24-Apr-19,17.70,17.78,17.33,17.72,119291856
23-Apr-19,17.56,17.93,17.55,17.67,119291856
22-Apr-19,17.08,17.56,16.94,17.50,119291856
18-Apr-19,17.20,17.20,16.86,17.08,119291856
17-Apr-19,17.69,17.69,16.96,17.05,119291856
16-Apr-19,17.38,17.67,17.34,17.53,119291856
15-Apr-19,17.20,17.42,17.09,17.42,119291856
12-Apr-19,17.06,17.50,17.00,17.06,119291856
11-Apr-19,17.51,17.64,17.21,17.25,119291856
10-Apr-19,17.70,17.76,17.38,17.55,119291856
09-Apr-19,17.21,17.69,17.21,17.69,119291856
08-Apr-19,17.44,17.48,17.16,17.35,119291856

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABEV3