ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/10/20190,00%0,0018,8919,0518,6919,05415M14.984
15/10/20190,91%0,1718,8918,7218,6819,04234M19.192
14/10/20190,75%0,1418,7218,6918,5318,77144M13.748
11/10/20190,87%0,1618,5818,5418,4618,85354M21.790
10/10/2019-1,34%-0,2518,4218,6218,2918,74439M21.634
09/10/20190,38%0,0718,6718,7018,5418,84249M20.631
08/10/2019-1,43%-0,2718,6018,8418,4918,86358M25.477
07/10/2019-1,77%-0,3418,8719,2118,7819,28335M22.529
04/10/20193,39%0,6319,2118,5918,5019,37678M30.942
03/10/2019-1,48%-0,2818,5818,8018,4718,85359M30.616
02/10/2019-2,33%-0,4518,8619,2118,7519,29339M25.041
01/10/20190,31%0,0619,3119,3019,1119,46471M43.612
30/09/2019-1,03%-0,2019,2519,5319,1719,56417M28.339
27/09/2019-0,41%-0,0819,4519,5619,3119,67242M19.373
26/09/2019-0,36%-0,0719,5319,5719,3819,76652M32.101
25/09/20191,29%0,2519,6019,2519,2519,63298M20.976
24/09/2019-0,31%-0,0619,3519,4719,1319,51311M22.612
23/09/20190,10%0,0219,4119,2419,2319,54258M17.323
20/09/20190,21%0,0419,3919,4319,1019,47625M20.005
19/09/20190,47%0,0919,3519,4819,2019,60614M27.864
18/09/2019-0,87%-0,1719,2619,3619,1519,45349M20.940
17/09/20191,46%0,2819,4319,0319,0319,50328M25.024
16/09/20190,26%0,0519,1519,0618,9319,23284M23.901
13/09/2019-1,39%-0,2719,1019,3518,9619,48308M20.685
12/09/20192,43%0,4619,3719,1019,0119,49424M32.757
11/09/20190,48%0,0918,9118,9018,7219,28546M28.756
10/09/2019-0,26%-0,0518,8218,8718,7319,12443M33.558
09/09/20190,80%0,1518,8718,7918,6618,91216M21.648
06/09/20190,16%0,0318,7218,8318,5818,88245M16.124
05/09/2019-0,59%-0,1118,6918,9018,6919,00283M29.821
04/09/20191,51%0,2818,8018,7418,5718,86285M17.802
03/09/20190,76%0,1418,5218,3418,2618,85383M24.975
02/09/2019-1,82%-0,3418,3818,7218,3818,92150M20.310
30/08/20190,92%0,1718,7218,6218,5718,89430M24.134
29/08/20192,20%0,4018,5518,0718,0218,58311M23.544
28/08/2019-0,11%-0,0218,1518,0117,9718,20280M25.723
27/08/20190,44%0,0818,1718,1617,9118,37578M28.072
26/08/2019-1,31%-0,2418,0918,4617,9618,53301M27.885
23/08/2019-0,76%-0,1418,3318,2918,0318,71518M42.030
22/08/2019-1,76%-0,3318,4718,9218,2818,92486M35.612
21/08/2019-0,74%-0,1418,8019,1518,7519,19331M26.087
20/08/2019-0,89%-0,1718,9419,0518,8419,07297M20.797
19/08/20191,11%0,2119,1119,0018,9119,24310M23.721
16/08/20190,64%0,1218,9018,9218,6618,95326M21.189
15/08/2019-1,21%-0,2318,7819,0618,5819,15409M27.311
14/08/2019-1,91%-0,3719,0119,3018,8419,37527M50.664
13/08/2019-0,51%-0,1019,3819,3219,2819,60412M28.469
12/08/2019-2,94%-0,5919,4819,7719,2719,77524M37.032
09/08/2019-0,50%-0,1020,0720,1719,9320,20379M26.561
08/08/2019-2,23%-0,4620,1720,0519,9420,42964M65.738
07/08/20190,73%0,1520,6320,1920,1320,72385M26.533
06/08/20191,59%0,3220,4820,1720,0820,58443M45.355
05/08/2019-1,61%-0,3320,1620,1520,0820,41418M30.653
02/08/20190,34%0,0720,4920,4120,3320,62318M25.556
01/08/20191,44%0,2920,4220,1620,1620,70553M35.776
31/07/2019-1,03%-0,2120,1320,3119,8420,41544M39.152
30/07/2019-0,78%-0,1620,3420,3220,2520,77497M30.358
29/07/20193,54%0,7020,5019,8019,6820,68745M59.062
26/07/20191,59%0,3119,8019,4919,4519,97703M52.599
25/07/20198,52%1,5319,4919,0018,7619,721.460M74.837
24/07/2019-0,39%-0,0717,9618,1917,9418,22216M20.916
23/07/20190,22%0,0418,0318,0017,9618,27275M24.840
22/07/2019-0,55%-0,1017,9918,0717,8518,25226M21.962
19/07/2019-0,88%-0,1618,0918,2318,0518,52291M22.579
18/07/20191,45%0,2618,2518,0317,9218,30210M21.297
17/07/2019-0,61%-0,1117,9918,1417,9318,20188M15.748
16/07/2019-0,82%-0,1518,1018,2518,0318,37181M15.566
15/07/20190,27%0,0518,2518,4018,1018,41297M19.152
12/07/2019-2,62%-0,4918,2018,7018,1018,70570M29.281
11/07/2019-1,74%-0,3318,6919,0718,6019,18344M40.060
10/07/20190,42%0,0819,0218,9518,8219,24636M43.788
08/07/2019-0,32%-0,0618,9419,0418,7619,18355M29.590
05/07/20190,00%0,0019,0018,9718,6819,07419M33.874
04/07/20190,69%0,1319,0018,9518,8919,17286M29.526
03/07/20194,08%0,7418,8718,0218,0118,99791M45.307
02/07/20191,80%0,3218,1317,8017,7718,25285M21.471
01/07/2019-0,45%-0,0817,8118,1017,6918,11288M23.553
28/06/2019-0,89%-0,1617,8918,1617,7818,20310M28.312
27/06/2019-0,28%-0,0518,0517,9717,8118,05225M18.150
26/06/2019-0,39%-0,0718,1018,1917,9818,27279M20.138
25/06/2019-0,71%-0,1318,1718,3318,0818,42350M29.677
24/06/2019-0,81%-0,1518,3018,4418,3018,50260M26.243
21/06/20191,37%0,2518,4518,2818,2818,58522M34.521
19/06/20190,83%0,1518,2018,0517,9818,36426M39.413
18/06/20191,40%0,2518,0517,8517,8218,07237M22.080
17/06/20190,91%0,1617,8017,6117,5017,91324M22.613
14/06/2019-1,18%-0,2117,6417,8617,6018,04284M23.386
13/06/20190,96%0,1717,8517,7017,6917,96314M27.705
12/06/2019-0,23%-0,0417,6817,7217,4317,79371M38.019
11/06/20190,40%0,0717,7217,6817,5917,95440M26.612
10/06/20190,23%0,0417,6517,6117,6017,90250M22.064
07/06/2019-0,17%-0,0317,6117,7017,5817,78202M15.273
06/06/20191,32%0,2317,6417,6017,4917,75180M23.394
05/06/20190,35%0,0617,4117,3917,3617,55233M17.636
04/06/2019-0,40%-0,0717,3517,4917,2217,54285M23.287
03/06/2019-0,74%-0,1317,4217,6017,3117,63324M31.474
31/05/20190,69%0,1217,5517,3917,2817,60404M27.022
30/05/20190,98%0,1717,4317,2217,2217,53244M24.145
29/05/2019-0,29%-0,0517,2617,3217,1717,48307M25.333
28/05/20190,52%0,0917,3117,2917,1817,55699M33.547
27/05/20190,94%0,1617,2217,1017,0517,34119M15.406


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br