papéis
login
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

empresa: abev3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/20210,95%0,1516,0115,9915,7316,18531M50.547
01/12/2021-1,25%-0,2015,8616,0915,6416,20557M63.980
30/11/2021-1,71%-0,2816,0616,3415,9716,35876M53.343
29/11/2021-2,10%-0,3516,3416,7716,2516,88425M56.616
26/11/2021-3,13%-0,5416,6916,9016,5817,07353M38.681
25/11/20210,76%0,1317,2317,0917,0017,32209M35.464
24/11/2021-0,58%-0,1017,1017,0616,9817,30317M35.627
23/11/2021-0,69%-0,1217,2017,3217,0917,45506M43.442
22/11/2021-0,40%-0,0717,3217,4517,2617,60469M30.060
19/11/2021-1,19%-0,2117,3917,5517,3617,72385M32.217
18/11/20210,34%0,0617,6017,4717,4317,74302M29.698
17/11/20210,17%0,0317,5417,6517,3317,66324M34.743
16/11/20210,00%0,0017,5117,6217,4417,69377M46.320
12/11/2021-0,57%-0,1017,5117,6017,3517,92688M35.824
11/11/2021-0,79%-0,1417,6117,9317,6017,94437M40.861
10/11/2021-0,78%-0,1417,7517,8317,6918,07372M33.033
09/11/20210,85%0,1517,8917,7017,7018,09426M33.899
08/11/2021-0,89%-0,1617,7417,8217,6718,03298M31.948
05/11/20210,11%0,0217,9017,9817,8318,12345M33.709
04/11/20210,28%0,0517,8817,8217,6517,98356M34.904
03/11/20212,71%0,4717,8317,2017,2018,10751M58.360
01/11/20212,18%0,3717,3617,1316,9717,54681M52.182
29/10/20211,74%0,2916,9916,7316,7017,22760M72.539
28/10/20219,72%1,4816,7016,4116,1716,871.511M89.925
27/10/20210,40%0,0615,2215,3115,2215,71402M35.797
26/10/2021-0,72%-0,1115,1615,1515,0515,32314M41.286
25/10/20211,80%0,2715,2715,0115,0015,44305M36.242
22/10/2021-0,92%-0,1415,0014,8314,5415,23440M61.247
21/10/2021-1,37%-0,2115,1415,0014,8515,28354M37.019
20/10/20211,39%0,2115,3515,3015,2115,58297M36.529
19/10/2021-3,07%-0,4815,1415,2515,0715,55325M36.004
18/10/20210,58%0,0915,6215,4015,3015,72263M29.469
15/10/20210,26%0,0415,5315,5115,3615,63303M26.795
14/10/2021-0,13%-0,0215,4915,5415,3815,60178M20.629
13/10/20211,77%0,2715,5115,2015,2015,68346M39.024
11/10/2021-0,78%-0,1215,2415,3115,1515,57314M24.765
08/10/20211,86%0,2815,3615,1715,1515,58369M31.819
07/10/2021-0,13%-0,0215,0815,1315,0115,20298M45.828
06/10/2021-0,53%-0,0815,1015,0515,0215,39558M32.520
05/10/20210,93%0,1415,1815,0714,8815,33346M37.700
04/10/2021-1,51%-0,2315,0415,0814,8115,23439M28.372
01/10/2021-0,20%-0,0315,2715,4115,0515,46367M38.455
30/09/2021-1,23%-0,1915,3015,5515,2915,57606M35.343
29/09/20210,32%0,0515,4915,5415,4215,78579M40.733
28/09/2021-2,46%-0,3915,4415,7615,3615,87274M31.161
27/09/2021-0,06%-0,0115,8315,6515,6516,00225M25.913
24/09/2021-0,25%-0,0415,8415,6215,6115,91256M26.561
23/09/20211,02%0,1615,8815,8015,6715,98341M28.991
22/09/20210,38%0,0615,7215,7715,6315,90217M28.324
21/09/20210,32%0,0515,6615,6815,5816,00203M25.391
20/09/2021-0,83%-0,1315,6115,5315,4615,86350M36.927
17/09/2021-2,42%-0,3915,7416,1815,3516,18844M65.127
16/09/20210,69%0,1116,1316,0015,7816,45431M37.042
15/09/2021-2,55%-0,4216,0216,4616,0016,49331M33.218
14/09/20210,55%0,0916,4416,4116,3716,67206M27.454
13/09/20211,55%0,2516,3516,5316,2816,60244M31.312
10/09/2021-1,29%-0,2116,1016,4316,1016,63382M43.779
09/09/20210,62%0,1016,3116,2016,0116,50428M43.838
08/09/2021-5,70%-0,9816,2116,9916,2117,01647M59.917
06/09/20213,80%0,6317,1916,5616,3217,19170M19.718
03/09/20210,24%0,0416,5616,6416,4416,76675M36.749
02/09/2021-4,29%-0,7416,5217,1216,3917,12607M55.311
01/09/20210,94%0,1617,2617,1617,0417,38303M29.361
31/08/2021-0,47%-0,0817,1017,1516,8117,17478M26.853
30/08/20210,82%0,1417,1816,9616,8117,23287M27.102
27/08/2021-0,41%-0,0717,0417,1816,9117,18289M26.080
26/08/2021-2,67%-0,4717,1117,4017,0617,46382M34.528
25/08/2021-0,06%-0,0117,5817,5017,3417,62243M28.815
24/08/20211,32%0,2317,5917,4817,3517,67317M35.221
23/08/2021-1,03%-0,1817,3617,5117,2217,58300M36.807
20/08/20212,04%0,3517,5416,9116,9117,60607M55.580
19/08/20214,37%0,7217,1916,4616,4117,27674M55.524
18/08/20210,92%0,1516,4716,3016,2216,82385M48.079
17/08/2021-0,49%-0,0816,3216,3916,1116,49438M67.316
16/08/2021-1,50%-0,2516,4016,5316,3316,70302M52.069
13/08/20210,42%0,0716,6516,5916,3016,66268M39.721
12/08/20210,06%0,0116,5816,5716,5016,78260M21.978
11/08/2021-0,84%-0,1416,5716,7116,4616,82284M28.189
10/08/2021-2,62%-0,4516,7117,1516,7117,15361M39.068
09/08/20210,35%0,0617,1617,1117,0017,36275M36.760
06/08/20212,89%0,4817,1016,7016,6617,17317M38.283
05/08/2021-0,06%-0,0116,6216,8016,5916,92304M30.640
04/08/2021-2,58%-0,4416,6316,9116,5917,06343M33.049
03/08/20211,25%0,2117,0716,8416,5817,24441M41.403
02/08/20211,32%0,2216,8616,9016,8617,17366M35.115
30/07/2021-2,86%-0,4916,6417,0016,6417,34403M31.619
29/07/2021-1,15%-0,2017,1317,2216,5317,39926M62.092
28/07/20212,42%0,4117,3317,0416,8517,33474M40.026
27/07/2021-0,99%-0,1716,9217,0016,8017,08202M22.601
26/07/20212,03%0,3417,0916,7516,7217,13204M18.898
23/07/2021-1,64%-0,2816,7517,1116,7317,12198M21.054
22/07/2021-0,99%-0,1717,0317,1416,8917,20290M26.807
21/07/20211,00%0,1717,2017,0716,9617,22239M21.400
20/07/20210,12%0,0217,0317,0316,8717,16270M36.348
19/07/2021-2,41%-0,4217,0117,2416,9017,31375M43.677
16/07/2021-1,08%-0,1917,4317,7317,4317,78406M23.381
15/07/2021-1,62%-0,2917,6217,9517,4617,95405M30.156
14/07/20210,62%0,1117,9118,1017,7618,17516M35.776
13/07/20210,79%0,1417,8017,4917,4217,90398M24.080
12/07/20211,73%0,3017,6617,5117,2917,72276M34.428
08/07/2021-2,31%-0,4117,3617,4717,2717,63312M34.350
07/07/20211,25%0,2217,7717,6917,5617,90445M39.480
06/07/2021-2,17%-0,3917,5517,7417,3217,86597M47.851
05/07/20212,93%0,5117,9417,4217,3618,00335M33.545
02/07/20211,34%0,2317,4317,3917,2517,63424M40.660
01/07/20210,76%0,1317,2016,8616,8217,32673M81.573
30/06/2021-1,27%-0,2217,0717,1517,0217,46497M36.970
29/06/2021-1,20%-0,2117,2917,3516,9017,50806M44.642
28/06/20213,24%0,5517,5017,1717,0017,65719M52.477
25/06/2021-5,57%-1,0016,9517,8316,9518,001.139M53.102
24/06/2021-0,22%-0,0417,9518,1017,7218,10386M37.322
23/06/2021-1,64%-0,3017,9918,1317,9018,42394M30.021
22/06/2021-2,35%-0,4418,2918,5718,0718,67594M51.123
21/06/2021-0,16%-0,0318,7318,7018,5618,88244M20.461
18/06/2021-1,32%-0,2518,7618,9218,6419,09509M30.419
17/06/2021-0,42%-0,0819,0119,1118,8219,52429M45.078
16/06/2021-0,21%-0,0419,0919,1419,0019,35694M39.483
15/06/2021-1,80%-0,3519,1319,4519,1319,45240M24.232
14/06/20212,85%0,5419,4819,0318,9919,50431M28.513
11/06/2021-1,97%-0,3818,9419,2418,8419,39590M32.100
10/06/20210,05%0,0119,3219,4319,0919,47329M23.903
09/06/2021-1,43%-0,2819,3119,5919,2819,76489M30.998
08/06/2021-0,05%-0,0119,5919,4719,3719,86456M32.221
07/06/20211,14%0,2219,6019,3219,1919,82545M36.843
04/06/20210,05%0,0119,3819,3019,0619,46651M56.000
02/06/20213,20%0,6019,3718,7718,6219,661.166M68.992
01/06/20214,57%0,8218,7717,9917,9218,981.116M61.531
31/05/20210,56%0,1017,9517,7417,7117,95181M17.621
28/05/20210,90%0,1617,8517,5917,5017,94307M23.908
27/05/20211,26%0,2217,6917,3817,2017,69734M36.389
26/05/2021-0,80%-0,1417,4717,7517,3217,80282M25.338
25/05/2021-0,11%-0,0217,6117,7617,5317,80246M24.631
24/05/20210,11%0,0217,6317,6117,4417,74244M24.598
21/05/2021--17,6117,5517,2317,63478M30.441


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito