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
19/11/2024	0,08%	0,01	12,43	12,45	12,42	12,60	357M	27.117
18/11/2024	-1,74%	-0,22	12,42	12,48	12,38	12,67	465M	40.012
14/11/2024	-0,71%	-0,09	12,64	12,69	12,61	12,90	483M	47.998
13/11/2024	1,19%	0,15	12,73	12,52	12,46	12,77	384M	42.139
12/11/2024	0,56%	0,07	12,58	12,43	12,30	12,64	337M	41.045
11/11/2024	1,46%	0,18	12,51	12,31	12,26	12,55	258M	30.659
08/11/2024	-1,75%	-0,22	12,33	12,40	12,31	12,55	435M	39.909

07/11/2024	0,40%	0,05	12,55	12,39	12,39	12,69	301M	28.024
06/11/2024	-1,42%	-0,18	12,50	12,52	12,34	12,55	486M	45.106
05/11/2024	0,08%	0,01	12,68	12,60	12,57	12,74	232M	27.277
04/11/2024	1,04%	0,13	12,67	12,59	12,51	12,71	245M	23.046
01/11/2024	-0,79%	-0,10	12,54	12,51	12,48	12,65	365M	34.885
31/10/2024	-2,24%	-0,29	12,64	12,60	12,48	12,84	776M	81.725
30/10/2024	-0,39%	-0,05	12,93	13,05	12,90	13,09	275M	23.694
29/10/2024	0,70%	0,09	12,98	12,90	12,87	13,03	279M	33.625
28/10/2024	1,10%	0,14	12,89	12,81	12,78	13,00	259M	28.548
25/10/2024	-0,62%	-0,08	12,75	12,82	12,73	12,84	245M	15.754
24/10/2024	0,63%	0,08	12,83	12,72	12,68	12,89	247M	20.547
23/10/2024	-0,55%	-0,07	12,75	12,74	12,70	12,82	285M	17.395
22/10/2024	-0,08%	-0,01	12,82	12,77	12,73	12,90	446M	29.009
21/10/2024	-0,39%	-0,05	12,83	12,88	12,81	12,94	371M	26.433
18/10/2024	0,16%	0,02	12,88	12,96	12,80	12,96	250M	22.778
17/10/2024	-0,62%	-0,08	12,86	12,78	12,75	12,96	235M	20.783
16/10/2024	0,47%	0,06	12,94	12,89	12,85	13,00	444M	31.579
15/10/2024	-0,31%	-0,04	12,88	12,93	12,81	12,95	432M	32.298
14/10/2024	0,31%	0,04	12,92	12,86	12,84	12,97	272M	22.824
11/10/2024	-1,75%	-0,23	12,88	13,09	12,84	13,12	404M	30.218
10/10/2024	0,23%	0,03	13,11	13,05	13,05	13,19	254M	19.908
09/10/2024	0,00%	0,00	13,08	12,95	12,95	13,15	370M	29.670
08/10/2024	-0,68%	-0,09	13,08	13,15	12,94	13,17	470M	34.313
07/10/2024	-0,83%	-0,11	13,17	13,41	13,14	13,41	275M	19.290
04/10/2024	-0,90%	-0,12	13,28	13,26	13,17	13,45	488M	26.505
03/10/2024	-2,33%	-0,32	13,40	13,55	13,40	13,63	607M	31.726
02/10/2024	0,88%	0,12	13,72	13,70	13,61	13,85	703M	39.936
01/10/2024	3,98%	0,52	13,60	13,20	13,13	13,72	892M	50.781
30/09/2024	1,24%	0,16	13,08	12,94	12,90	13,17	408M	22.372
27/09/2024	0,62%	0,08	12,92	12,80	12,79	12,99	322M	24.838
26/09/2024	1,26%	0,16	12,84	12,76	12,72	12,87	208M	20.510
25/09/2024	-0,63%	-0,08	12,68	12,78	12,68	12,98	429M	47.919
24/09/2024	0,08%	0,01	12,76	12,79	12,69	12,90	289M	22.923
23/09/2024	-0,08%	-0,01	12,75	12,70	12,65	12,86	256M	30.192
20/09/2024	-1,47%	-0,19	12,76	12,96	12,73	13,00	531M	36.418
19/09/2024	-0,23%	-0,03	12,95	13,00	12,89	13,11	582M	32.587
18/09/2024	0,15%	0,02	12,98	12,86	12,85	13,14	351M	23.126
17/09/2024	0,78%	0,10	12,96	12,79	12,79	12,99	337M	22.851
16/09/2024	1,02%	0,13	12,86	12,76	12,75	12,87	266M	26.392
13/09/2024	-1,39%	-0,18	12,73	12,95	12,72	13,00	281M	29.033
12/09/2024	-1,00%	-0,13	12,91	12,96	12,76	12,99	443M	35.924
11/09/2024	-1,51%	-0,20	13,04	13,30	13,02	13,30	282M	21.206
10/09/2024	0,99%	0,13	13,24	13,01	13,01	13,32	366M	22.632
09/09/2024	0,92%	0,12	13,11	12,99	12,97	13,21	460M	17.632
06/09/2024	0,15%	0,02	12,99	12,92	12,91	13,07	273M	15.828
05/09/2024	-0,15%	-0,02	12,97	12,94	12,92	13,02	189M	16.498
04/09/2024	1,48%	0,19	12,99	12,84	12,82	13,05	297M	21.072
03/09/2024	-0,54%	-0,07	12,80	12,91	12,78	12,95	253M	15.986
02/09/2024	0,08%	0,01	12,87	12,81	12,70	12,89	162M	18.860
30/08/2024	0,00%	0,00	12,86	12,77	12,75	12,87	653M	24.381
29/08/2024	-0,69%	-0,09	12,86	12,93	12,79	12,98	230M	19.832
28/08/2024	-0,61%	-0,08	12,95	13,04	12,81	13,07	273M	25.749
27/08/2024	-0,38%	-0,05	13,03	13,02	12,95	13,12	291M	27.486
26/08/2024	0,00%	0,00	13,08	13,11	13,01	13,22	268M	18.138
23/08/2024	0,62%	0,08	13,08	13,06	13,05	13,21	434M	28.407
22/08/2024	0,46%	0,06	13,00	12,95	12,91	13,03	334M	37.670
21/08/2024	0,00%	0,00	12,94	12,92	12,84	13,04	313M	34.750
20/08/2024	-0,54%	-0,07	12,94	12,99	12,87	13,04	213M	24.361
19/08/2024	0,00%	0,00	13,01	13,04	12,96	13,10	378M	41.761
16/08/2024	-0,15%	-0,02	13,01	13,15	13,01	13,40	524M	52.781
15/08/2024	3,74%	0,47	13,03	12,65	12,58	13,15	631M	40.776
14/08/2024	-0,08%	-0,01	12,56	12,57	12,54	12,69	279M	26.781
13/08/2024	1,45%	0,18	12,57	12,47	12,41	12,66	378M	32.285
12/08/2024	-0,48%	-0,06	12,39	12,50	12,39	12,55	218M	18.788
09/08/2024	0,73%	0,09	12,45	12,44	12,31	12,48	237M	24.269
08/08/2024	-1,20%	-0,15	12,36	12,46	12,31	12,56	350M	38.224
07/08/2024	4,16%	0,50	12,51	12,07	12,04	12,56	602M	33.695
06/08/2024	1,35%	0,16	12,01	11,81	11,80	12,11	329M	24.651
05/08/2024	-0,17%	-0,02	11,85	11,83	11,58	11,91	337M	26.302
02/08/2024	1,11%	0,13	11,87	11,70	11,69	11,87	351M	20.508
01/08/2024	1,38%	0,16	11,74	11,75	11,63	11,99	446M	28.522
31/07/2024	-0,52%	-0,06	11,58	11,60	11,51	11,73	773M	28.182
30/07/2024	-1,52%	-0,18	11,64	11,79	11,64	11,81	340M	27.276
29/07/2024	-0,51%	-0,06	11,82	11,87	11,76	11,88	451M	21.530
26/07/2024	0,25%	0,03	11,88	11,82	11,75	11,88	275M	21.856
25/07/2024	0,51%	0,06	11,85	11,79	11,73	11,92	256M	19.809
24/07/2024	0,08%	0,01	11,79	11,75	11,73	11,87	269M	36.378
23/07/2024	-0,25%	-0,03	11,78	11,81	11,74	11,83	238M	25.055
22/07/2024	0,68%	0,08	11,81	11,67	11,65	11,86	280M	24.898
19/07/2024	0,51%	0,06	11,73	11,65	11,65	11,77	267M	18.443
18/07/2024	-1,27%	-0,15	11,67	11,76	11,64	11,86	355M	21.877
17/07/2024	1,03%	0,12	11,82	11,71	11,66	11,91	362M	21.598
16/07/2024	0,52%	0,06	11,70	11,63	11,58	11,70	222M	21.579
15/07/2024	0,00%	0,00	11,64	11,66	11,56	11,66	144M	16.755
12/07/2024	0,95%	0,11	11,64	11,51	11,51	11,66	196M	19.055
11/07/2024	1,14%	0,13	11,53	11,45	11,40	11,67	257M	31.403
10/07/2024	1,33%	0,15	11,40	11,32	11,24	11,46	330M	35.349
09/07/2024	0,00%	0,00	11,25	11,25	11,18	11,30	289M	19.256
08/07/2024	-0,62%	-0,07	11,25	11,33	11,24	11,35	322M	17.373
05/07/2024	-1,14%	-0,13	11,32	11,45	11,23	11,48	441M	42.867
04/07/2024	0,62%	0,07	11,45	11,45	11,37	11,46	85M	13.514
03/07/2024	-0,70%	-0,08	11,38	11,54	11,36	11,57	375M	25.155
02/07/2024	0,09%	0,01	11,46	11,45	11,39	11,58	233M	20.661
01/07/2024	0,35%	0,04	11,45	11,42	11,33	11,50	223M	23.051
28/06/2024	-0,44%	-0,05	11,41	11,43	11,16	11,48	584M	47.107
27/06/2024	0,09%	0,01	11,46	11,46	11,38	11,54	246M	24.736
26/06/2024	0,62%	0,07	11,45	11,30	11,27	11,52	299M	30.716
25/06/2024	0,53%	0,06	11,38	11,25	11,21	11,41	495M	39.030
24/06/2024	0,35%	0,04	11,32	11,26	11,22	11,40	365M	29.053
21/06/2024	0,00%	0,00	11,28	11,21	11,21	11,38	603M	51.794
20/06/2024	0,71%	0,08	11,28	11,25	11,20	11,40	333M	39.294
19/06/2024	-0,44%	-0,05	11,20	11,18	11,04	11,23	199M	25.754
18/06/2024	0,09%	0,01	11,25	11,19	11,16	11,37	421M	27.210
17/06/2024	0,00%	0,00	11,24	11,21	11,19	11,33	204M	34.269
14/06/2024	1,35%	0,15	11,24	11,09	10,98	11,28	250M	28.586
13/06/2024	-1,60%	-0,18	11,09	11,17	11,07	11,21	437M	39.424
12/06/2024	-1,14%	-0,13	11,27	11,45	11,19	11,47	462M	63.344
11/06/2024	-0,52%	-0,06	11,40	11,57	11,39	11,57	230M	28.000
10/06/2024	-0,87%	-0,10	11,46	11,52	11,43	11,58	273M	26.785
07/06/2024	-2,20%	-0,26	11,56	11,71	11,53	11,76	372M	30.772
06/06/2024	2,16%	0,25	11,82	11,54	11,54	11,84	405M	29.885
05/06/2024	-1,03%	-0,12	11,57	11,69	11,52	11,80	414M	33.969
04/06/2024	1,21%	0,14	11,69	11,57	11,44	11,73	424M	33.164
03/06/2024	-0,09%	-0,01	11,55	11,57	11,46	11,70	288M	25.770
31/05/2024	0,35%	0,04	11,56	11,46	11,46	11,66	728M	35.995
29/05/2024	-0,60%	-0,07	11,52	11,53	11,34	11,61	394M	41.806
28/05/2024	-1,86%	-0,22	11,59	11,89	11,56	11,89	471M	73.578
27/05/2024	-0,51%	-0,06	11,81	11,93	11,79	11,95	196M	12.268
24/05/2024	-0,75%	-0,09	11,87	11,96	11,87	11,99	272M	29.079
23/05/2024	-0,08%	-0,01	11,96	11,92	11,92	12,07	340M	32.399
22/05/2024	-0,42%	-0,05	11,97	11,98	11,93	12,11	592M	28.981
21/05/2024	-0,66%	-0,08	12,02	12,10	12,02	12,25	464M	31.724
20/05/2024	-2,26%	-0,28	12,10	12,33	12,05	12,39	475M	24.507
17/05/2024	0,00%	0,00	12,38	12,40	12,28	12,41	348M	44.181
16/05/2024	0,57%	0,07	12,38	12,45	12,24	12,51	402M	24.537
15/05/2024	1,23%	0,15	12,31	12,19	12,17	12,43	452M	26.290
14/05/2024	-	-	12,16	12,08	12,08	12,25	398M	32.745

Date,Open,High,Low,Close,Volume
19-Nov-24,12.45,12.60,12.42,12.43,357091316
18-Nov-24,12.48,12.67,12.38,12.42,465143816
14-Nov-24,12.69,12.90,12.61,12.64,482684320
13-Nov-24,12.52,12.77,12.46,12.73,383684863
12-Nov-24,12.43,12.64,12.30,12.58,336579305
11-Nov-24,12.31,12.55,12.26,12.51,257696255
08-Nov-24,12.40,12.55,12.31,12.33,434581562
07-Nov-24,12.39,12.69,12.39,12.55,301146912
06-Nov-24,12.52,12.55,12.34,12.50,486131171
05-Nov-24,12.60,12.74,12.57,12.68,231976630
04-Nov-24,12.59,12.71,12.51,12.67,245399826
01-Nov-24,12.51,12.65,12.48,12.54,364622577
31-Oct-24,12.60,12.84,12.48,12.64,775755417
30-Oct-24,13.05,13.09,12.90,12.93,274647607
29-Oct-24,12.90,13.03,12.87,12.98,278890386
28-Oct-24,12.81,13.00,12.78,12.89,259078885
25-Oct-24,12.82,12.84,12.73,12.75,245120397
24-Oct-24,12.72,12.89,12.68,12.83,247226907
23-Oct-24,12.74,12.82,12.70,12.75,285353056
22-Oct-24,12.77,12.90,12.73,12.82,445845625
21-Oct-24,12.88,12.94,12.81,12.83,371480001
18-Oct-24,12.96,12.96,12.80,12.88,249661480
17-Oct-24,12.78,12.96,12.75,12.86,234828302
16-Oct-24,12.89,13.00,12.85,12.94,443889886
15-Oct-24,12.93,12.95,12.81,12.88,431849030
14-Oct-24,12.86,12.97,12.84,12.92,271947099
11-Oct-24,13.09,13.12,12.84,12.88,404031746
10-Oct-24,13.05,13.19,13.05,13.11,253747662
09-Oct-24,12.95,13.15,12.95,13.08,370179127
08-Oct-24,13.15,13.17,12.94,13.08,469991727
07-Oct-24,13.41,13.41,13.14,13.17,274584855
04-Oct-24,13.26,13.45,13.17,13.28,488064292
03-Oct-24,13.55,13.63,13.40,13.40,606580381
02-Oct-24,13.70,13.85,13.61,13.72,703011465
01-Oct-24,13.20,13.72,13.13,13.60,891757687
30-Sep-24,12.94,13.17,12.90,13.08,407519999
27-Sep-24,12.80,12.99,12.79,12.92,322209537
26-Sep-24,12.76,12.87,12.72,12.84,208420222
25-Sep-24,12.78,12.98,12.68,12.68,428883856
24-Sep-24,12.79,12.90,12.69,12.76,289008411
23-Sep-24,12.70,12.86,12.65,12.75,255555740
20-Sep-24,12.96,13.00,12.73,12.76,530527064
19-Sep-24,13.00,13.11,12.89,12.95,581541491
18-Sep-24,12.86,13.14,12.85,12.98,350784674
17-Sep-24,12.79,12.99,12.79,12.96,337143074
16-Sep-24,12.76,12.87,12.75,12.86,266087799
13-Sep-24,12.95,13.00,12.72,12.73,281156902
12-Sep-24,12.96,12.99,12.76,12.91,443287179
11-Sep-24,13.30,13.30,13.02,13.04,281597537
10-Sep-24,13.01,13.32,13.01,13.24,365967417
09-Sep-24,12.99,13.21,12.97,13.11,459915851
06-Sep-24,12.92,13.07,12.91,12.99,272525868
05-Sep-24,12.94,13.02,12.92,12.97,189061175
04-Sep-24,12.84,13.05,12.82,12.99,296811009
03-Sep-24,12.91,12.95,12.78,12.80,252976345
02-Sep-24,12.81,12.89,12.70,12.87,162002916
30-Aug-24,12.77,12.87,12.75,12.86,653110405
29-Aug-24,12.93,12.98,12.79,12.86,229996713
28-Aug-24,13.04,13.07,12.81,12.95,273201501
27-Aug-24,13.02,13.12,12.95,13.03,291071287
26-Aug-24,13.11,13.22,13.01,13.08,268448059
23-Aug-24,13.06,13.21,13.05,13.08,434006813
22-Aug-24,12.95,13.03,12.91,13.00,334056170
21-Aug-24,12.92,13.04,12.84,12.94,312707703
20-Aug-24,12.99,13.04,12.87,12.94,212790969
19-Aug-24,13.04,13.10,12.96,13.01,377768552
16-Aug-24,13.15,13.40,13.01,13.01,524401469
15-Aug-24,12.65,13.15,12.58,13.03,631324273
14-Aug-24,12.57,12.69,12.54,12.56,279157479
13-Aug-24,12.47,12.66,12.41,12.57,378491988
12-Aug-24,12.50,12.55,12.39,12.39,217813755
09-Aug-24,12.44,12.48,12.31,12.45,237050924
08-Aug-24,12.46,12.56,12.31,12.36,349715917
07-Aug-24,12.07,12.56,12.04,12.51,601741314
06-Aug-24,11.81,12.11,11.80,12.01,329084626
05-Aug-24,11.83,11.91,11.58,11.85,336849823
02-Aug-24,11.70,11.87,11.69,11.87,351073984
01-Aug-24,11.75,11.99,11.63,11.74,446156543
31-Jul-24,11.60,11.73,11.51,11.58,772711166
30-Jul-24,11.79,11.81,11.64,11.64,340150983
29-Jul-24,11.87,11.88,11.76,11.82,450676769
26-Jul-24,11.82,11.88,11.75,11.88,274746559
25-Jul-24,11.79,11.92,11.73,11.85,255988121
24-Jul-24,11.75,11.87,11.73,11.79,268697703
23-Jul-24,11.81,11.83,11.74,11.78,237516369
22-Jul-24,11.67,11.86,11.65,11.81,280482017
19-Jul-24,11.65,11.77,11.65,11.73,266938839
18-Jul-24,11.76,11.86,11.64,11.67,354883244
17-Jul-24,11.71,11.91,11.66,11.82,362196541
16-Jul-24,11.63,11.70,11.58,11.70,221998347
15-Jul-24,11.66,11.66,11.56,11.64,144179949
12-Jul-24,11.51,11.66,11.51,11.64,195606977
11-Jul-24,11.45,11.67,11.40,11.53,256706751
10-Jul-24,11.32,11.46,11.24,11.40,329797226
09-Jul-24,11.25,11.30,11.18,11.25,289197360
08-Jul-24,11.33,11.35,11.24,11.25,322367788
05-Jul-24,11.45,11.48,11.23,11.32,440953833
04-Jul-24,11.45,11.46,11.37,11.45,84904960
03-Jul-24,11.54,11.57,11.36,11.38,375480282
02-Jul-24,11.45,11.58,11.39,11.46,232644622
01-Jul-24,11.42,11.50,11.33,11.45,222928365
28-Jun-24,11.43,11.48,11.16,11.41,583702270
27-Jun-24,11.46,11.54,11.38,11.46,245875743
26-Jun-24,11.30,11.52,11.27,11.45,298804940
25-Jun-24,11.25,11.41,11.21,11.38,494970928
24-Jun-24,11.26,11.40,11.22,11.32,364805775
21-Jun-24,11.21,11.38,11.21,11.28,603456727
20-Jun-24,11.25,11.40,11.20,11.28,333124104
19-Jun-24,11.18,11.23,11.04,11.20,199322798
18-Jun-24,11.19,11.37,11.16,11.25,421288453
17-Jun-24,11.21,11.33,11.19,11.24,203629788
14-Jun-24,11.09,11.28,10.98,11.24,249873992
13-Jun-24,11.17,11.21,11.07,11.09,437281766
12-Jun-24,11.45,11.47,11.19,11.27,462127742
11-Jun-24,11.57,11.57,11.39,11.40,229623553
10-Jun-24,11.52,11.58,11.43,11.46,273296027
07-Jun-24,11.71,11.76,11.53,11.56,372081286
06-Jun-24,11.54,11.84,11.54,11.82,404941499
05-Jun-24,11.69,11.80,11.52,11.57,414088367
04-Jun-24,11.57,11.73,11.44,11.69,424162913
03-Jun-24,11.57,11.70,11.46,11.55,288472839
31-May-24,11.46,11.66,11.46,11.56,727859819
29-May-24,11.53,11.61,11.34,11.52,394017961
28-May-24,11.89,11.89,11.56,11.59,470967089
27-May-24,11.93,11.95,11.79,11.81,195700867
24-May-24,11.96,11.99,11.87,11.87,271754852
23-May-24,11.92,12.07,11.92,11.96,340271912
22-May-24,11.98,12.11,11.93,11.97,591550108
21-May-24,12.10,12.25,12.02,12.02,464447714
20-May-24,12.33,12.39,12.05,12.10,474654270
17-May-24,12.40,12.41,12.28,12.38,347753415
16-May-24,12.45,12.51,12.24,12.38,401518009
15-May-24,12.19,12.43,12.17,12.31,452167511
14-May-24,12.08,12.25,12.08,12.16,397500962

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ABEV3