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
17/09/2021	-2,42%	-0,39	15,74	16,18	15,35	16,18	844M	65.127
16/09/2021	0,69%	0,11	16,13	16,00	15,78	16,45	431M	37.042
15/09/2021	-2,55%	-0,42	16,02	16,46	16,00	16,49	331M	33.218
14/09/2021	0,55%	0,09	16,44	16,41	16,37	16,67	206M	27.454
13/09/2021	1,55%	0,25	16,35	16,53	16,28	16,60	244M	31.312
10/09/2021	-1,29%	-0,21	16,10	16,43	16,10	16,63	382M	43.779
09/09/2021	0,62%	0,10	16,31	16,20	16,01	16,50	428M	43.838
08/09/2021	-5,70%	-0,98	16,21	16,99	16,21	17,01	647M	59.917
06/09/2021	3,80%	0,63	17,19	16,56	16,32	17,19	170M	19.718
03/09/2021	0,24%	0,04	16,56	16,64	16,44	16,76	675M	36.749
02/09/2021	-4,29%	-0,74	16,52	17,12	16,39	17,12	607M	55.311

01/09/2021	0,94%	0,16	17,26	17,16	17,04	17,38	303M	29.361
31/08/2021	-0,47%	-0,08	17,10	17,15	16,81	17,17	478M	26.853
30/08/2021	0,82%	0,14	17,18	16,96	16,81	17,23	287M	27.102
27/08/2021	-0,41%	-0,07	17,04	17,18	16,91	17,18	289M	26.080
26/08/2021	-2,67%	-0,47	17,11	17,40	17,06	17,46	382M	34.528
25/08/2021	-0,06%	-0,01	17,58	17,50	17,34	17,62	243M	28.815
24/08/2021	1,32%	0,23	17,59	17,48	17,35	17,67	317M	35.221
23/08/2021	-1,03%	-0,18	17,36	17,51	17,22	17,58	300M	36.807
20/08/2021	2,04%	0,35	17,54	16,91	16,91	17,60	607M	55.580
19/08/2021	4,37%	0,72	17,19	16,46	16,41	17,27	674M	55.524
18/08/2021	0,92%	0,15	16,47	16,30	16,22	16,82	385M	48.079
17/08/2021	-0,49%	-0,08	16,32	16,39	16,11	16,49	438M	67.316
16/08/2021	-1,50%	-0,25	16,40	16,53	16,33	16,70	302M	52.069
13/08/2021	0,42%	0,07	16,65	16,59	16,30	16,66	268M	39.721
12/08/2021	0,06%	0,01	16,58	16,57	16,50	16,78	260M	21.978
11/08/2021	-0,84%	-0,14	16,57	16,71	16,46	16,82	284M	28.189
10/08/2021	-2,62%	-0,45	16,71	17,15	16,71	17,15	361M	39.068
09/08/2021	0,35%	0,06	17,16	17,11	17,00	17,36	275M	36.760
06/08/2021	2,89%	0,48	17,10	16,70	16,66	17,17	317M	38.283
05/08/2021	-0,06%	-0,01	16,62	16,80	16,59	16,92	304M	30.640
04/08/2021	-2,58%	-0,44	16,63	16,91	16,59	17,06	343M	33.049
03/08/2021	1,25%	0,21	17,07	16,84	16,58	17,24	441M	41.403
02/08/2021	1,32%	0,22	16,86	16,90	16,86	17,17	366M	35.115
30/07/2021	-2,86%	-0,49	16,64	17,00	16,64	17,34	403M	31.619
29/07/2021	-1,15%	-0,20	17,13	17,22	16,53	17,39	926M	62.092
28/07/2021	2,42%	0,41	17,33	17,04	16,85	17,33	474M	40.026
27/07/2021	-0,99%	-0,17	16,92	17,00	16,80	17,08	202M	22.601
26/07/2021	2,03%	0,34	17,09	16,75	16,72	17,13	204M	18.898
23/07/2021	-1,64%	-0,28	16,75	17,11	16,73	17,12	198M	21.054
22/07/2021	-0,99%	-0,17	17,03	17,14	16,89	17,20	290M	26.807
21/07/2021	1,00%	0,17	17,20	17,07	16,96	17,22	239M	21.400
20/07/2021	0,12%	0,02	17,03	17,03	16,87	17,16	270M	36.348
19/07/2021	-2,41%	-0,42	17,01	17,24	16,90	17,31	375M	43.677
16/07/2021	-1,08%	-0,19	17,43	17,73	17,43	17,78	406M	23.381
15/07/2021	-1,62%	-0,29	17,62	17,95	17,46	17,95	405M	30.156
14/07/2021	0,62%	0,11	17,91	18,10	17,76	18,17	516M	35.776
13/07/2021	0,79%	0,14	17,80	17,49	17,42	17,90	398M	24.080
12/07/2021	1,73%	0,30	17,66	17,51	17,29	17,72	276M	34.428
08/07/2021	-2,31%	-0,41	17,36	17,47	17,27	17,63	312M	34.350
07/07/2021	1,25%	0,22	17,77	17,69	17,56	17,90	445M	39.480
06/07/2021	-2,17%	-0,39	17,55	17,74	17,32	17,86	597M	47.851
05/07/2021	2,93%	0,51	17,94	17,42	17,36	18,00	335M	33.545
02/07/2021	1,34%	0,23	17,43	17,39	17,25	17,63	424M	40.660
01/07/2021	0,76%	0,13	17,20	16,86	16,82	17,32	673M	81.573
30/06/2021	-1,27%	-0,22	17,07	17,15	17,02	17,46	497M	36.970
29/06/2021	-1,20%	-0,21	17,29	17,35	16,90	17,50	806M	44.642
28/06/2021	3,24%	0,55	17,50	17,17	17,00	17,65	719M	52.477
25/06/2021	-5,57%	-1,00	16,95	17,83	16,95	18,00	1.139M	53.102
24/06/2021	-0,22%	-0,04	17,95	18,10	17,72	18,10	386M	37.322
23/06/2021	-1,64%	-0,30	17,99	18,13	17,90	18,42	394M	30.021
22/06/2021	-2,35%	-0,44	18,29	18,57	18,07	18,67	594M	51.123
21/06/2021	-0,16%	-0,03	18,73	18,70	18,56	18,88	244M	20.461
18/06/2021	-1,32%	-0,25	18,76	18,92	18,64	19,09	509M	30.419
17/06/2021	-0,42%	-0,08	19,01	19,11	18,82	19,52	429M	45.078
16/06/2021	-0,21%	-0,04	19,09	19,14	19,00	19,35	694M	39.483
15/06/2021	-1,80%	-0,35	19,13	19,45	19,13	19,45	240M	24.232
14/06/2021	2,85%	0,54	19,48	19,03	18,99	19,50	431M	28.513
11/06/2021	-1,97%	-0,38	18,94	19,24	18,84	19,39	590M	32.100
10/06/2021	0,05%	0,01	19,32	19,43	19,09	19,47	329M	23.903
09/06/2021	-1,43%	-0,28	19,31	19,59	19,28	19,76	489M	30.998
08/06/2021	-0,05%	-0,01	19,59	19,47	19,37	19,86	456M	32.221
07/06/2021	1,14%	0,22	19,60	19,32	19,19	19,82	545M	36.843
04/06/2021	0,05%	0,01	19,38	19,30	19,06	19,46	651M	56.000
02/06/2021	3,20%	0,60	19,37	18,77	18,62	19,66	1.166M	68.992
01/06/2021	4,57%	0,82	18,77	17,99	17,92	18,98	1.116M	61.531
31/05/2021	0,56%	0,10	17,95	17,74	17,71	17,95	181M	17.621
28/05/2021	0,90%	0,16	17,85	17,59	17,50	17,94	307M	23.908
27/05/2021	1,26%	0,22	17,69	17,38	17,20	17,69	734M	36.389
26/05/2021	-0,80%	-0,14	17,47	17,75	17,32	17,80	282M	25.338
25/05/2021	-0,11%	-0,02	17,61	17,76	17,53	17,80	246M	24.631
24/05/2021	0,11%	0,02	17,63	17,61	17,44	17,74	244M	24.598
21/05/2021	0,40%	0,07	17,61	17,55	17,23	17,63	478M	30.441
20/05/2021	-0,11%	-0,02	17,54	17,55	17,37	17,64	374M	26.523
19/05/2021	0,80%	0,14	17,56	17,37	17,33	17,60	307M	36.254
18/05/2021	0,11%	0,02	17,42	17,35	17,26	17,59	275M	26.891
17/05/2021	1,28%	0,22	17,40	17,23	17,10	17,53	292M	24.230
14/05/2021	1,78%	0,30	17,18	17,10	17,06	17,33	360M	36.731
13/05/2021	0,06%	0,01	16,88	17,00	16,76	17,14	327M	40.523
12/05/2021	0,00%	0,00	16,87	16,65	16,65	17,23	604M	63.377
11/05/2021	2,24%	0,37	16,87	16,35	16,25	17,00	430M	42.753
10/05/2021	1,79%	0,29	16,50	16,15	16,09	16,65	484M	32.308
07/05/2021	0,19%	0,03	16,21	16,19	16,00	16,33	360M	40.346
06/05/2021	8,88%	1,32	16,18	15,84	15,72	16,29	1.177M	78.069
05/05/2021	1,50%	0,22	14,86	14,65	14,57	14,92	267M	21.464
04/05/2021	-1,08%	-0,16	14,64	14,74	14,54	14,80	247M	30.397
03/05/2021	-0,94%	-0,14	14,80	14,92	14,61	14,99	371M	37.348
30/04/2021	-2,10%	-0,32	14,94	15,20	14,91	15,30	445M	35.907
29/04/2021	0,33%	0,05	15,26	15,21	15,21	15,46	218M	25.982
28/04/2021	-0,52%	-0,08	15,21	15,30	15,18	15,41	181M	18.117
27/04/2021	-1,92%	-0,30	15,29	15,51	15,21	15,60	277M	27.724
26/04/2021	-1,64%	-0,26	15,59	15,60	15,48	15,85	299M	25.424
23/04/2021	-0,31%	-0,05	15,85	15,98	15,82	16,05	358M	49.154
22/04/2021	1,79%	0,28	15,90	15,89	15,66	16,11	363M	35.916
20/04/2021	-0,70%	-0,11	15,62	15,67	15,53	15,80	199M	16.516
19/04/2021	-0,44%	-0,07	15,73	15,54	15,51	16,07	317M	29.590
16/04/2021	-0,44%	-0,07	15,80	15,79	15,72	15,96	215M	22.189
15/04/2021	0,38%	0,06	15,87	15,79	15,72	16,03	281M	26.365
14/04/2021	1,15%	0,18	15,81	15,64	15,62	15,90	340M	27.525
13/04/2021	0,77%	0,12	15,63	15,50	15,37	15,74	303M	31.198
12/04/2021	0,98%	0,15	15,51	15,50	15,36	15,60	186M	16.884
09/04/2021	-0,58%	-0,09	15,36	15,22	15,21	15,64	259M	34.270
08/04/2021	1,51%	0,23	15,45	15,20	15,14	15,67	297M	27.449
07/04/2021	-1,10%	-0,17	15,22	15,23	15,09	15,43	180M	21.636
06/04/2021	0,79%	0,12	15,39	15,27	15,16	15,48	194M	31.625
05/04/2021	1,80%	0,27	15,27	15,13	15,10	15,39	321M	30.710
01/04/2021	-1,90%	-0,29	15,00	15,39	14,99	15,40	241M	22.889
31/03/2021	-1,92%	-0,30	15,29	15,60	15,29	15,67	224M	22.622
30/03/2021	1,90%	0,29	15,59	15,13	15,08	15,73	239M	34.358
29/03/2021	0,99%	0,15	15,30	15,07	15,01	15,37	210M	26.466
26/03/2021	1,07%	0,16	15,15	15,01	14,99	15,33	249M	19.328
25/03/2021	1,28%	0,19	14,99	14,74	14,71	15,12	322M	25.765
24/03/2021	-1,86%	-0,28	14,80	15,01	14,76	15,29	383M	31.157
23/03/2021	-2,96%	-0,46	15,08	15,41	15,08	15,55	245M	25.456
22/03/2021	0,32%	0,05	15,54	15,29	15,28	15,68	350M	30.092
19/03/2021	1,24%	0,19	15,49	15,35	15,28	15,63	506M	27.185
18/03/2021	-0,78%	-0,12	15,30	15,25	15,16	15,44	311M	25.687
17/03/2021	2,46%	0,37	15,42	15,02	14,81	15,46	362M	67.325
16/03/2021	-1,63%	-0,25	15,05	15,23	14,91	15,32	254M	19.680
15/03/2021	1,80%	0,27	15,30	14,97	14,95	15,30	172M	18.661
12/03/2021	-0,40%	-0,06	15,03	14,94	14,93	15,23	269M	27.810
11/03/2021	-1,18%	-0,18	15,09	15,37	15,03	15,60	296M	32.281
10/03/2021	0,73%	0,11	15,27	15,23	14,83	15,31	566M	43.343
09/03/2021	-	-	15,16	14,60	14,53	15,27	468M	46.500

Date,Open,High,Low,Close,Volume
17-Sep-21,16.18,16.18,15.35,15.74,843804115
16-Sep-21,16.00,16.45,15.78,16.13,430760279
15-Sep-21,16.46,16.49,16.00,16.02,331070733
14-Sep-21,16.41,16.67,16.37,16.44,205695261
13-Sep-21,16.53,16.60,16.28,16.35,244052288
10-Sep-21,16.43,16.63,16.10,16.10,382037083
09-Sep-21,16.20,16.50,16.01,16.31,428103958
08-Sep-21,16.99,17.01,16.21,16.21,646807441
06-Sep-21,16.56,17.19,16.32,17.19,169741028
03-Sep-21,16.64,16.76,16.44,16.56,675474786
02-Sep-21,17.12,17.12,16.39,16.52,606531390
01-Sep-21,17.16,17.38,17.04,17.26,302970434
31-Aug-21,17.15,17.17,16.81,17.10,477779157
30-Aug-21,16.96,17.23,16.81,17.18,286592577
27-Aug-21,17.18,17.18,16.91,17.04,289179435
26-Aug-21,17.40,17.46,17.06,17.11,381575786
25-Aug-21,17.50,17.62,17.34,17.58,242574142
24-Aug-21,17.48,17.67,17.35,17.59,316857077
23-Aug-21,17.51,17.58,17.22,17.36,299660637
20-Aug-21,16.91,17.60,16.91,17.54,606827395
19-Aug-21,16.46,17.27,16.41,17.19,673709693
18-Aug-21,16.30,16.82,16.22,16.47,384697104
17-Aug-21,16.39,16.49,16.11,16.32,438096514
16-Aug-21,16.53,16.70,16.33,16.40,301685652
13-Aug-21,16.59,16.66,16.30,16.65,267867044
12-Aug-21,16.57,16.78,16.50,16.58,260372923
11-Aug-21,16.71,16.82,16.46,16.57,284362389
10-Aug-21,17.15,17.15,16.71,16.71,361093111
09-Aug-21,17.11,17.36,17.00,17.16,275044423
06-Aug-21,16.70,17.17,16.66,17.10,317347093
05-Aug-21,16.80,16.92,16.59,16.62,304026064
04-Aug-21,16.91,17.06,16.59,16.63,343398928
03-Aug-21,16.84,17.24,16.58,17.07,441126725
02-Aug-21,16.90,17.17,16.86,16.86,366050706
30-Jul-21,17.00,17.34,16.64,16.64,402796124
29-Jul-21,17.22,17.39,16.53,17.13,925899620
28-Jul-21,17.04,17.33,16.85,17.33,474268524
27-Jul-21,17.00,17.08,16.80,16.92,201591053
26-Jul-21,16.75,17.13,16.72,17.09,203791183
23-Jul-21,17.11,17.12,16.73,16.75,198139177
22-Jul-21,17.14,17.20,16.89,17.03,289605058
21-Jul-21,17.07,17.22,16.96,17.20,239248991
20-Jul-21,17.03,17.16,16.87,17.03,270064684
19-Jul-21,17.24,17.31,16.90,17.01,374898604
16-Jul-21,17.73,17.78,17.43,17.43,406357405
15-Jul-21,17.95,17.95,17.46,17.62,404722811
14-Jul-21,18.10,18.17,17.76,17.91,516301829
13-Jul-21,17.49,17.90,17.42,17.80,398312046
12-Jul-21,17.51,17.72,17.29,17.66,275604764
08-Jul-21,17.47,17.63,17.27,17.36,312274034
07-Jul-21,17.69,17.90,17.56,17.77,445447762
06-Jul-21,17.74,17.86,17.32,17.55,597260881
05-Jul-21,17.42,18.00,17.36,17.94,334619080
02-Jul-21,17.39,17.63,17.25,17.43,423654283
01-Jul-21,16.86,17.32,16.82,17.20,672708854
30-Jun-21,17.15,17.46,17.02,17.07,496857024
29-Jun-21,17.35,17.50,16.90,17.29,805635036
28-Jun-21,17.17,17.65,17.00,17.50,718508031
25-Jun-21,17.83,18.00,16.95,16.95,1139139184
24-Jun-21,18.10,18.10,17.72,17.95,385769872
23-Jun-21,18.13,18.42,17.90,17.99,393630186
22-Jun-21,18.57,18.67,18.07,18.29,593887665
21-Jun-21,18.70,18.88,18.56,18.73,243795280
18-Jun-21,18.92,19.09,18.64,18.76,509354869
17-Jun-21,19.11,19.52,18.82,19.01,428982650
16-Jun-21,19.14,19.35,19.00,19.09,693736416
15-Jun-21,19.45,19.45,19.13,19.13,239681759
14-Jun-21,19.03,19.50,18.99,19.48,430534632
11-Jun-21,19.24,19.39,18.84,18.94,589826523
10-Jun-21,19.43,19.47,19.09,19.32,328666807
09-Jun-21,19.59,19.76,19.28,19.31,489123078
08-Jun-21,19.47,19.86,19.37,19.59,456053631
07-Jun-21,19.32,19.82,19.19,19.60,544735720
04-Jun-21,19.30,19.46,19.06,19.38,651016289
02-Jun-21,18.77,19.66,18.62,19.37,1166361527
01-Jun-21,17.99,18.98,17.92,18.77,1116431605
31-May-21,17.74,17.95,17.71,17.95,180505657
28-May-21,17.59,17.94,17.50,17.85,307484103
27-May-21,17.38,17.69,17.20,17.69,733909592
26-May-21,17.75,17.80,17.32,17.47,282118517
25-May-21,17.76,17.80,17.53,17.61,246183412
24-May-21,17.61,17.74,17.44,17.63,244222865
21-May-21,17.55,17.63,17.23,17.61,478345379
20-May-21,17.55,17.64,17.37,17.54,374316764
19-May-21,17.37,17.60,17.33,17.56,307060354
18-May-21,17.35,17.59,17.26,17.42,274761310
17-May-21,17.23,17.53,17.10,17.40,292198639
14-May-21,17.10,17.33,17.06,17.18,359566133
13-May-21,17.00,17.14,16.76,16.88,327338143
12-May-21,16.65,17.23,16.65,16.87,604370082
11-May-21,16.35,17.00,16.25,16.87,429899032
10-May-21,16.15,16.65,16.09,16.50,483920915
07-May-21,16.19,16.33,16.00,16.21,360036045
06-May-21,15.84,16.29,15.72,16.18,1176860800
05-May-21,14.65,14.92,14.57,14.86,267120294
04-May-21,14.74,14.80,14.54,14.64,247199673
03-May-21,14.92,14.99,14.61,14.80,371370421
30-Apr-21,15.20,15.30,14.91,14.94,445275320
29-Apr-21,15.21,15.46,15.21,15.26,218479935
28-Apr-21,15.30,15.41,15.18,15.21,180889283
27-Apr-21,15.51,15.60,15.21,15.29,276734351
26-Apr-21,15.60,15.85,15.48,15.59,299041859
23-Apr-21,15.98,16.05,15.82,15.85,357931357
22-Apr-21,15.89,16.11,15.66,15.90,362977372
20-Apr-21,15.67,15.80,15.53,15.62,199119168
19-Apr-21,15.54,16.07,15.51,15.73,317430744
16-Apr-21,15.79,15.96,15.72,15.80,214811853
15-Apr-21,15.79,16.03,15.72,15.87,280658719
14-Apr-21,15.64,15.90,15.62,15.81,339593634
13-Apr-21,15.50,15.74,15.37,15.63,303083443
12-Apr-21,15.50,15.60,15.36,15.51,186082332
09-Apr-21,15.22,15.64,15.21,15.36,258639164
08-Apr-21,15.20,15.67,15.14,15.45,297030668
07-Apr-21,15.23,15.43,15.09,15.22,179738927
06-Apr-21,15.27,15.48,15.16,15.39,193949035
05-Apr-21,15.13,15.39,15.10,15.27,320767536
01-Apr-21,15.39,15.40,14.99,15.00,241069530
31-Mar-21,15.60,15.67,15.29,15.29,224243803
30-Mar-21,15.13,15.73,15.08,15.59,238754025
29-Mar-21,15.07,15.37,15.01,15.30,209689261
26-Mar-21,15.01,15.33,14.99,15.15,249096034
25-Mar-21,14.74,15.12,14.71,14.99,322441591
24-Mar-21,15.01,15.29,14.76,14.80,382566582
23-Mar-21,15.41,15.55,15.08,15.08,244645483
22-Mar-21,15.29,15.68,15.28,15.54,349674183
19-Mar-21,15.35,15.63,15.28,15.49,506310981
18-Mar-21,15.25,15.44,15.16,15.30,311277255
17-Mar-21,15.02,15.46,14.81,15.42,361653005
16-Mar-21,15.23,15.32,14.91,15.05,254237782
15-Mar-21,14.97,15.30,14.95,15.30,172310156
12-Mar-21,14.94,15.23,14.93,15.03,268605349
11-Mar-21,15.37,15.60,15.03,15.09,295625784
10-Mar-21,15.23,15.31,14.83,15.27,566291946
09-Mar-21,14.60,15.27,14.53,15.16,468233333

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABEV3

cotações, gráficos e mais...