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
23/01/2020	-2,10%	-0,40	18,65	18,90	18,59	19,03	378M	28.404
22/01/2020	1,65%	0,31	19,05	18,85	18,77	19,08	264M	21.001
21/01/2020	-0,32%	-0,06	18,74	18,68	18,66	18,92	211M	16.496
20/01/2020	0,53%	0,10	18,80	18,70	18,58	18,88	151M	14.733
17/01/2020	0,00%	0,00	18,70	18,76	18,57	18,86	310M	18.119
16/01/2020	-0,32%	-0,06	18,70	18,90	18,68	18,93	203M	23.274
15/01/2020	-1,78%	-0,34	18,76	19,00	18,76	19,00	329M	29.880
14/01/2020	-0,57%	-0,11	19,10	19,20	18,98	19,58	409M	30.841
13/01/2020	1,69%	0,32	19,21	18,93	18,91	19,35	370M	33.356
10/01/2020	0,37%	0,07	18,89	18,82	18,77	19,04	221M	19.703
09/01/2020	-0,79%	-0,15	18,82	19,00	18,51	19,08	396M	33.772
08/01/2020	-0,47%	-0,09	18,97	19,09	18,86	19,16	267M	32.245
07/01/2020	0,21%	0,04	19,06	19,05	18,86	19,23	344M	28.020
06/01/2020	0,48%	0,09	19,02	18,86	18,69	19,17	278M	23.714
03/01/2020	-1,41%	-0,27	18,93	18,95	18,89	19,16	381M	29.332
02/01/2020	2,84%	0,53	19,20	18,86	18,78	19,25	306M	31.581
30/12/2019	-2,56%	-0,49	18,67	19,20	18,67	19,35	330M	20.757
27/12/2019	-0,31%	-0,06	19,16	19,25	19,09	19,36	254M	43.066
26/12/2019	1,37%	0,26	19,22	18,96	18,83	19,25	395M	29.676
23/12/2019	0,26%	0,05	18,96	19,01	18,78	19,08	309M	17.023
20/12/2019	-1,36%	-0,26	18,91	18,62	18,52	19,01	487M	33.455
19/12/2019	0,42%	0,08	19,17	19,09	18,96	19,17	521M	24.014
18/12/2019	0,95%	0,18	19,09	18,96	18,84	19,19	605M	34.037
17/12/2019	-0,89%	-0,17	18,91	19,15	18,89	19,30	268M	31.729
16/12/2019	0,37%	0,07	19,08	19,02	19,01	19,27	328M	24.720
13/12/2019	1,66%	0,31	19,01	18,80	18,79	19,03	296M	27.050
12/12/2019	1,36%	0,25	18,70	18,47	18,43	18,78	326M	19.451
11/12/2019	0,44%	0,08	18,45	18,46	18,26	18,50	545M	14.623
10/12/2019	-0,38%	-0,07	18,37	18,39	18,29	18,57	271M	16.466
09/12/2019	-0,05%	-0,01	18,44	18,45	18,24	18,50	248M	20.053
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
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	-	-	18,20	18,70	18,10	18,70	570M	29.281

Date,Open,High,Low,Close,Volume
23-Jan-20,18.90,19.03,18.59,18.65,377771235
22-Jan-20,18.85,19.08,18.77,19.05,264416988
21-Jan-20,18.68,18.92,18.66,18.74,211416600
20-Jan-20,18.70,18.88,18.58,18.80,151082403
17-Jan-20,18.76,18.86,18.57,18.70,309875415
16-Jan-20,18.90,18.93,18.68,18.70,202559665
15-Jan-20,19.00,19.00,18.76,18.76,328765533
14-Jan-20,19.20,19.58,18.98,19.10,409457483
13-Jan-20,18.93,19.35,18.91,19.21,370329387
10-Jan-20,18.82,19.04,18.77,18.89,221449156
09-Jan-20,19.00,19.08,18.51,18.82,396134529
08-Jan-20,19.09,19.16,18.86,18.97,267210108
07-Jan-20,19.05,19.23,18.86,19.06,343560869
06-Jan-20,18.86,19.17,18.69,19.02,278406971
03-Jan-20,18.95,19.16,18.89,18.93,381171388
02-Jan-20,18.86,19.25,18.78,19.20,306234791
30-Dec-19,19.20,19.35,18.67,18.67,329640660
27-Dec-19,19.25,19.36,19.09,19.16,254074282
26-Dec-19,18.96,19.25,18.83,19.22,395225772
23-Dec-19,19.01,19.08,18.78,18.96,309351003
20-Dec-19,18.62,19.01,18.52,18.91,487045415
19-Dec-19,19.09,19.17,18.96,19.17,520935171
18-Dec-19,18.96,19.19,18.84,19.09,605407081
17-Dec-19,19.15,19.30,18.89,18.91,267639506
16-Dec-19,19.02,19.27,19.01,19.08,327656119
13-Dec-19,18.80,19.03,18.79,19.01,296300855
12-Dec-19,18.47,18.78,18.43,18.70,325788098
11-Dec-19,18.46,18.50,18.26,18.45,544684764
10-Dec-19,18.39,18.57,18.29,18.37,270782408
09-Dec-19,18.45,18.50,18.24,18.44,247903626
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-19,18.25,18.37,18.03,18.10,180823923
15-Jul-19,18.40,18.41,18.10,18.25,297284594
12-Jul-19,18.70,18.70,18.10,18.20,570207536

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABEV3