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
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	-1,76%	-0,23	12,85	13,08	12,80	13,20	204M	26.020
18/08/2020	1,79%	0,23	13,08	13,02	12,90	13,26	396M	51.375
17/08/2020	-3,09%	-0,41	12,85	13,21	12,75	13,38	437M	40.640
14/08/2020	0,38%	0,05	13,26	13,24	13,15	13,41	292M	39.723
13/08/2020	-2,00%	-0,27	13,21	13,55	13,20	13,56	302M	53.652
12/08/2020	0,52%	0,07	13,48	13,53	13,11	13,58	594M	58.689
11/08/2020	1,28%	0,17	13,41	13,38	13,30	13,65	550M	53.653
10/08/2020	-0,53%	-0,07	13,24	13,38	13,05	13,51	372M	42.368
07/08/2020	0,38%	0,05	13,31	13,19	13,08	13,53	592M	46.645
06/08/2020	0,61%	0,08	13,26	13,23	13,01	13,39	462M	52.212
05/08/2020	-1,64%	-0,22	13,18	13,60	13,05	13,65	631M	60.802
04/08/2020	-2,26%	-0,31	13,40	13,68	13,17	13,71	543M	68.105
03/08/2020	-1,37%	-0,19	13,71	13,94	13,60	13,99	490M	49.003
31/07/2020	-4,47%	-0,65	13,90	14,81	13,76	14,83	952M	77.762
30/07/2020	-3,96%	-0,60	14,55	15,80	14,53	15,92	1.647M	87.084
29/07/2020	0,40%	0,06	15,15	15,16	15,04	15,41	603M	55.680
28/07/2020	-1,24%	-0,19	15,09	15,19	15,03	15,41	680M	53.111
27/07/2020	2,34%	0,35	15,28	14,93	14,88	15,39	640M	48.418
24/07/2020	3,68%	0,53	14,93	14,49	14,30	14,96	479M	35.662
23/07/2020	-2,11%	-0,31	14,40	14,71	14,39	14,89	306M	42.661
22/07/2020	0,20%	0,03	14,71	14,65	14,57	15,13	531M	47.576
21/07/2020	3,97%	0,56	14,68	14,18	14,02	14,69	592M	58.670
20/07/2020	-0,28%	-0,04	14,12	14,11	14,03	14,30	487M	63.302
17/07/2020	0,78%	0,11	14,16	14,16	13,82	14,19	701M	81.532
16/07/2020	-1,68%	-0,24	14,05	14,26	13,86	14,36	323M	37.877
15/07/2020	2,73%	0,38	14,29	14,08	14,02	14,45	454M	50.238
14/07/2020	-0,64%	-0,09	13,91	14,02	13,66	14,03	503M	46.827
13/07/2020	-5,72%	-0,85	14,00	14,91	13,98	14,95	530M	43.914
10/07/2020	1,43%	0,21	14,85	14,62	14,55	14,99	299M	34.579
09/07/2020	-0,48%	-0,07	14,64	14,78	14,52	14,86	463M	34.069
08/07/2020	1,80%	0,26	14,71	14,56	14,34	14,87	573M	41.372
07/07/2020	0,63%	0,09	14,45	14,28	14,16	14,50	324M	40.435
06/07/2020	1,56%	0,22	14,36	14,38	14,11	14,41	348M	34.169
03/07/2020	-0,21%	-0,03	14,14	14,10	14,02	14,16	99M	14.658
02/07/2020	-1,32%	-0,19	14,17	14,59	14,00	14,72	391M	31.776
01/07/2020	1,56%	0,22	14,36	14,26	14,24	14,65	300M	38.596
30/06/2020	-0,84%	-0,12	14,14	14,27	14,11	14,80	497M	40.797
29/06/2020	2,22%	0,31	14,26	14,09	13,88	14,43	316M	30.001
26/06/2020	-1,62%	-0,23	13,95	14,11	13,83	14,29	269M	50.547
25/06/2020	3,65%	0,50	14,18	13,80	13,76	14,27	352M	49.615
24/06/2020	-1,79%	-0,25	13,68	13,84	13,43	13,90	221M	33.330
23/06/2020	-1,28%	-0,18	13,93	14,26	13,80	14,32	229M	46.828
22/06/2020	1,95%	0,27	14,11	13,70	13,68	14,18	346M	34.354
19/06/2020	1,17%	0,16	13,84	13,90	13,70	14,00	459M	36.631
18/06/2020	-0,65%	-0,09	13,68	13,72	13,52	13,97	369M	43.645
17/06/2020	3,85%	0,51	13,77	13,44	13,41	14,00	389M	48.910
16/06/2020	-1,27%	-0,17	13,26	13,71	13,12	13,74	480M	53.018
15/06/2020	-1,03%	-0,14	13,43	13,19	13,07	13,43	305M	45.660
12/06/2020	-2,79%	-0,39	13,57	13,52	13,21	13,72	402M	60.569
10/06/2020	-2,51%	-0,36	13,96	14,50	13,81	14,52	379M	46.477
09/06/2020	-1,92%	-0,28	14,32	14,58	14,11	14,58	341M	43.983
08/06/2020	3,91%	0,55	14,60	14,34	14,23	14,83	605M	60.015
05/06/2020	5,01%	0,67	14,05	13,81	13,62	14,33	714M	69.812
04/06/2020	0,98%	0,13	13,38	13,30	13,18	13,48	268M	37.469
03/06/2020	2,16%	0,28	13,25	13,25	13,23	13,63	400M	48.385
02/06/2020	2,94%	0,37	12,97	12,76	12,64	13,30	331M	44.709
01/06/2020	0,96%	0,12	12,60	12,32	12,26	12,80	257M	33.348
29/05/2020	-2,65%	-0,34	12,48	12,81	12,21	12,83	575M	56.732
28/05/2020	-4,19%	-0,56	12,82	13,43	12,73	13,52	544M	61.509
27/05/2020	6,78%	0,85	13,38	12,68	12,64	13,46	482M	48.781
26/05/2020	2,12%	0,26	12,53	12,35	12,30	12,70	377M	40.633
25/05/2020	4,51%	0,53	12,27	12,01	12,01	12,39	156M	29.672
22/05/2020	-1,18%	-0,14	11,74	11,90	11,67	11,99	141M	22.895
21/05/2020	-2,14%	-0,26	11,88	12,14	11,74	12,35	454M	46.366
20/05/2020	1,68%	0,20	12,14	11,97	11,86	12,25	171M	29.405
19/05/2020	-1,32%	-0,16	11,94	12,19	11,94	12,35	217M	32.816
18/05/2020	3,95%	0,46	12,10	11,99	11,86	12,41	369M	48.969
15/05/2020	-0,85%	-0,10	11,64	11,69	11,52	11,88	351M	40.395
14/05/2020	4,26%	0,48	11,74	11,30	11,28	11,82	428M	50.216
13/05/2020	-3,92%	-0,46	11,26	11,84	11,19	11,89	532M	62.387
12/05/2020	-1,84%	-0,22	11,72	11,90	11,71	12,30	400M	42.824
11/05/2020	-0,83%	-0,10	11,94	12,04	11,92	12,35	244M	36.959
08/05/2020	4,33%	0,50	12,04	11,82	11,77	12,16	279M	42.475
07/05/2020	-2,45%	-0,29	11,54	11,65	11,34	12,30	666M	95.508
06/05/2020	-0,92%	-0,11	11,83	11,97	11,60	12,06	788M	52.253
05/05/2020	1,53%	0,18	11,94	11,90	11,84	12,15	308M	42.337
04/05/2020	3,70%	0,42	11,76	11,14	11,10	11,84	348M	41.834
30/04/2020	-2,83%	-0,33	11,34	11,53	11,25	11,68	406M	50.118
29/04/2020	-0,26%	-0,03	11,67	11,82	11,65	11,91	325M	52.876
28/04/2020	0,78%	0,09	11,70	11,94	11,58	12,18	320M	47.884
27/04/2020	4,50%	0,50	11,61	11,35	11,26	11,84	305M	46.247
24/04/2020	-3,81%	-0,44	11,11	11,45	10,68	11,55	562M	80.861
23/04/2020	-0,60%	-0,07	11,55	11,73	11,44	11,84	275M	41.939
22/04/2020	0,09%	0,01	11,62	11,65	11,51	11,79	265M	45.634
20/04/2020	0,09%	0,01	11,61	11,40	11,29	11,85	255M	39.117
17/04/2020	1,31%	0,15	11,60	11,70	11,49	11,80	195M	32.583
16/04/2020	-3,86%	-0,46	11,45	11,96	11,40	12,02	302M	49.296
15/04/2020	-1,49%	-0,18	11,91	11,92	11,72	12,06	426M	58.387
14/04/2020	-0,08%	-0,01	12,09	12,29	12,09	12,59	262M	43.636
13/04/2020	0,00%	0,00	12,10	12,11	11,90	12,24	206M	28.203
09/04/2020	-1,71%	-0,21	12,10	12,51	12,10	12,72	292M	53.398
08/04/2020	-0,81%	-0,10	12,31	12,50	12,02	12,68	283M	37.773
07/04/2020	4,64%	0,55	12,41	12,65	12,30	12,97	476M	53.690
06/04/2020	4,13%	0,47	11,86	12,00	11,68	12,57	231M	36.348
03/04/2020	-5,00%	-0,60	11,39	11,94	11,16	11,94	261M	42.792
02/04/2020	2,57%	0,30	11,99	11,68	11,47	12,24	216M	37.050
01/04/2020	-1,93%	-0,23	11,69	11,60	11,44	11,92	295M	40.222
31/03/2020	-5,02%	-0,63	11,92	12,40	11,85	12,40	333M	42.945
30/03/2020	0,48%	0,06	12,55	12,60	12,37	13,02	377M	44.966
27/03/2020	-2,42%	-0,31	12,49	12,51	11,98	13,22	484M	74.390
26/03/2020	9,87%	1,15	12,80	11,90	11,89	13,28	585M	82.273
25/03/2020	3,19%	0,36	11,65	11,30	11,06	12,07	391M	57.260
24/03/2020	-1,91%	-0,22	11,29	12,12	11,29	12,59	399M	52.077
23/03/2020	-4,48%	-0,54	11,51	12,28	11,18	12,28	582M	59.950
20/03/2020	2,99%	0,35	12,05	11,90	11,76	12,49	606M	72.068
19/03/2020	4,56%	0,51	11,70	10,82	10,36	12,16	616M	78.455
18/03/2020	-4,28%	-0,50	11,19	10,73	10,55	11,21	681M	68.946
17/03/2020	-	-	11,69	11,05	11,05	11,96	818M	89.068

Date,Open,High,Low,Close,Volume
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
18-Aug-20,13.02,13.26,12.90,13.08,396393486
17-Aug-20,13.21,13.38,12.75,12.85,436982173
14-Aug-20,13.24,13.41,13.15,13.26,292386767
13-Aug-20,13.55,13.56,13.20,13.21,301743377
12-Aug-20,13.53,13.58,13.11,13.48,594018700
11-Aug-20,13.38,13.65,13.30,13.41,550337147
10-Aug-20,13.38,13.51,13.05,13.24,372255225
07-Aug-20,13.19,13.53,13.08,13.31,591639443
06-Aug-20,13.23,13.39,13.01,13.26,462112124
05-Aug-20,13.60,13.65,13.05,13.18,630665078
04-Aug-20,13.68,13.71,13.17,13.40,542796196
03-Aug-20,13.94,13.99,13.60,13.71,489903346
31-Jul-20,14.81,14.83,13.76,13.90,951590858
30-Jul-20,15.80,15.92,14.53,14.55,1647128639
29-Jul-20,15.16,15.41,15.04,15.15,602529258
28-Jul-20,15.19,15.41,15.03,15.09,680036249
27-Jul-20,14.93,15.39,14.88,15.28,640098304
24-Jul-20,14.49,14.96,14.30,14.93,479439499
23-Jul-20,14.71,14.89,14.39,14.40,305784296
22-Jul-20,14.65,15.13,14.57,14.71,530696779
21-Jul-20,14.18,14.69,14.02,14.68,592173698
20-Jul-20,14.11,14.30,14.03,14.12,487445157
17-Jul-20,14.16,14.19,13.82,14.16,700690476
16-Jul-20,14.26,14.36,13.86,14.05,323121204
15-Jul-20,14.08,14.45,14.02,14.29,454442072
14-Jul-20,14.02,14.03,13.66,13.91,503049494
13-Jul-20,14.91,14.95,13.98,14.00,530492631
10-Jul-20,14.62,14.99,14.55,14.85,299206730
09-Jul-20,14.78,14.86,14.52,14.64,463342430
08-Jul-20,14.56,14.87,14.34,14.71,572791260
07-Jul-20,14.28,14.50,14.16,14.45,324270145
06-Jul-20,14.38,14.41,14.11,14.36,347852881
03-Jul-20,14.10,14.16,14.02,14.14,99115578
02-Jul-20,14.59,14.72,14.00,14.17,391343293
01-Jul-20,14.26,14.65,14.24,14.36,300007842
30-Jun-20,14.27,14.80,14.11,14.14,497115480
29-Jun-20,14.09,14.43,13.88,14.26,316007775
26-Jun-20,14.11,14.29,13.83,13.95,269234391
25-Jun-20,13.80,14.27,13.76,14.18,352191958
24-Jun-20,13.84,13.90,13.43,13.68,221415600
23-Jun-20,14.26,14.32,13.80,13.93,228641448
22-Jun-20,13.70,14.18,13.68,14.11,345859347
19-Jun-20,13.90,14.00,13.70,13.84,458801252
18-Jun-20,13.72,13.97,13.52,13.68,368600205
17-Jun-20,13.44,14.00,13.41,13.77,388718897
16-Jun-20,13.71,13.74,13.12,13.26,480463932
15-Jun-20,13.19,13.43,13.07,13.43,304774974
12-Jun-20,13.52,13.72,13.21,13.57,402225399
10-Jun-20,14.50,14.52,13.81,13.96,379046362
09-Jun-20,14.58,14.58,14.11,14.32,341484251
08-Jun-20,14.34,14.83,14.23,14.60,605240126
05-Jun-20,13.81,14.33,13.62,14.05,713670683
04-Jun-20,13.30,13.48,13.18,13.38,268332888
03-Jun-20,13.25,13.63,13.23,13.25,399837783
02-Jun-20,12.76,13.30,12.64,12.97,330607439
01-Jun-20,12.32,12.80,12.26,12.60,256783866
29-May-20,12.81,12.83,12.21,12.48,574830230
28-May-20,13.43,13.52,12.73,12.82,543646333
27-May-20,12.68,13.46,12.64,13.38,482357594
26-May-20,12.35,12.70,12.30,12.53,377437788
25-May-20,12.01,12.39,12.01,12.27,156360931
22-May-20,11.90,11.99,11.67,11.74,141057352
21-May-20,12.14,12.35,11.74,11.88,453684947
20-May-20,11.97,12.25,11.86,12.14,170531001
19-May-20,12.19,12.35,11.94,11.94,216764287
18-May-20,11.99,12.41,11.86,12.10,369213309
15-May-20,11.69,11.88,11.52,11.64,351453621
14-May-20,11.30,11.82,11.28,11.74,427647281
13-May-20,11.84,11.89,11.19,11.26,532420207
12-May-20,11.90,12.30,11.71,11.72,399588343
11-May-20,12.04,12.35,11.92,11.94,243657345
08-May-20,11.82,12.16,11.77,12.04,279087398
07-May-20,11.65,12.30,11.34,11.54,666118904
06-May-20,11.97,12.06,11.60,11.83,788333708
05-May-20,11.90,12.15,11.84,11.94,307650302
04-May-20,11.14,11.84,11.10,11.76,347594203
30-Apr-20,11.53,11.68,11.25,11.34,405902576
29-Apr-20,11.82,11.91,11.65,11.67,324891481
28-Apr-20,11.94,12.18,11.58,11.70,320228835
27-Apr-20,11.35,11.84,11.26,11.61,305100609
24-Apr-20,11.45,11.55,10.68,11.11,561636462
23-Apr-20,11.73,11.84,11.44,11.55,274746668
22-Apr-20,11.65,11.79,11.51,11.62,264837861
20-Apr-20,11.40,11.85,11.29,11.61,255136231
17-Apr-20,11.70,11.80,11.49,11.60,194550255
16-Apr-20,11.96,12.02,11.40,11.45,301912618
15-Apr-20,11.92,12.06,11.72,11.91,426325183
14-Apr-20,12.29,12.59,12.09,12.09,262102297
13-Apr-20,12.11,12.24,11.90,12.10,205966185
09-Apr-20,12.51,12.72,12.10,12.10,292436935
08-Apr-20,12.50,12.68,12.02,12.31,283208931
07-Apr-20,12.65,12.97,12.30,12.41,476482218
06-Apr-20,12.00,12.57,11.68,11.86,231155274
03-Apr-20,11.94,11.94,11.16,11.39,261311124
02-Apr-20,11.68,12.24,11.47,11.99,215535820
01-Apr-20,11.60,11.92,11.44,11.69,295262821
31-Mar-20,12.40,12.40,11.85,11.92,332646234
30-Mar-20,12.60,13.02,12.37,12.55,376747729
27-Mar-20,12.51,13.22,11.98,12.49,484387214
26-Mar-20,11.90,13.28,11.89,12.80,584901572
25-Mar-20,11.30,12.07,11.06,11.65,391198522
24-Mar-20,12.12,12.59,11.29,11.29,398849799
23-Mar-20,12.28,12.28,11.18,11.51,581509862
20-Mar-20,11.90,12.49,11.76,12.05,606279884
19-Mar-20,10.82,12.16,10.36,11.70,615953177
18-Mar-20,10.73,11.21,10.55,11.19,681262235
17-Mar-20,11.05,11.96,11.05,11.69,818034258

*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
cotação moedas / Bitcoin
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...