ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
24/06/20240,35%0,0411,3211,2611,2211,40365M29.053
21/06/20240,00%0,0011,2811,2111,2111,38603M51.794
20/06/20240,71%0,0811,2811,2511,2011,40333M39.294
19/06/2024-0,44%-0,0511,2011,1811,0411,23199M25.754
18/06/20240,09%0,0111,2511,1911,1611,37421M27.210
17/06/20240,00%0,0011,2411,2111,1911,33204M34.269
14/06/20241,35%0,1511,2411,0910,9811,28250M28.586
13/06/2024-1,60%-0,1811,0911,1711,0711,21437M39.424
12/06/2024-1,14%-0,1311,2711,4511,1911,47462M63.344
11/06/2024-0,52%-0,0611,4011,5711,3911,57230M28.000
10/06/2024-0,87%-0,1011,4611,5211,4311,58273M26.785
07/06/2024-2,20%-0,2611,5611,7111,5311,76372M30.772
06/06/20242,16%0,2511,8211,5411,5411,84405M29.885
05/06/2024-1,03%-0,1211,5711,6911,5211,80414M33.969
04/06/20241,21%0,1411,6911,5711,4411,73424M33.164
03/06/2024-0,09%-0,0111,5511,5711,4611,70288M25.770
31/05/20240,35%0,0411,5611,4611,4611,66728M35.995
29/05/2024-0,60%-0,0711,5211,5311,3411,61394M41.806
28/05/2024-1,86%-0,2211,5911,8911,5611,89471M73.578
27/05/2024-0,51%-0,0611,8111,9311,7911,95196M12.268
24/05/2024-0,75%-0,0911,8711,9611,8711,99272M29.079
23/05/2024-0,08%-0,0111,9611,9211,9212,07340M32.399
22/05/2024-0,42%-0,0511,9711,9811,9312,11592M28.981
21/05/2024-0,66%-0,0812,0212,1012,0212,25464M31.724
20/05/2024-2,26%-0,2812,1012,3312,0512,39475M24.507
17/05/20240,00%0,0012,3812,4012,2812,41348M44.181
16/05/20240,57%0,0712,3812,4512,2412,51402M24.537
15/05/20241,23%0,1512,3112,1912,1712,43452M26.290
14/05/20240,83%0,1012,1612,0812,0812,25398M32.745
13/05/20240,17%0,0212,0612,0711,9612,11270M30.168
10/05/2024-0,08%-0,0112,0412,0511,9512,09349M31.888
09/05/2024-0,99%-0,1212,0511,9811,9712,20312M23.358
08/05/2024-3,41%-0,4312,1712,3911,9112,44613M35.179
07/05/20241,20%0,1512,6012,4712,4612,63346M26.893
06/05/20240,65%0,0812,4512,3912,2912,51233M22.551
03/05/20240,32%0,0412,3712,4712,3512,48290M25.633
02/05/20241,48%0,1812,3312,2512,2512,51345M37.343
30/04/20240,41%0,0512,1512,0812,0812,37307M31.583
29/04/20240,75%0,0912,1012,0011,9612,13320M27.843
26/04/2024-0,08%-0,0112,0112,0311,9812,08195M14.380
25/04/2024-0,17%-0,0212,0212,0611,8812,10284M23.019
24/04/20241,52%0,1812,0411,8411,8412,10444M32.608
23/04/2024-0,75%-0,0911,8611,9011,8312,00221M22.685
22/04/20240,00%0,0011,9511,9911,9512,10282M20.946
19/04/2024-0,08%-0,0111,9511,9711,9512,10310M34.035
18/04/20240,42%0,0511,9611,9211,8412,02342M22.706
17/04/2024-0,25%-0,0311,9112,0011,8412,04316M29.387
16/04/2024-1,08%-0,1311,9412,0011,9412,11376M31.128
15/04/2024-0,41%-0,0512,0712,1011,9812,15382M24.020
12/04/2024-0,66%-0,0812,1212,1612,0512,21197M17.217
11/04/20240,83%0,1012,2012,1012,0712,31257M20.770
10/04/2024-2,10%-0,2612,1012,2712,1012,38280M25.811
09/04/20241,56%0,1912,3612,2112,1812,42294M22.952
08/04/2024-0,49%-0,0612,1712,2212,1212,27231M17.118
05/04/2024-1,92%-0,2412,2312,5212,0412,55868M35.308
04/04/20240,16%0,0212,4712,4712,4612,70402M29.300
03/04/20241,47%0,1812,4512,2512,1312,51446M27.304
02/04/2024-0,49%-0,0612,2712,3412,2712,42236M27.381
01/04/2024-1,28%-0,1612,3312,5012,2712,54259M27.166
28/03/20240,32%0,0412,4912,3812,3612,55555M35.501
27/03/20240,32%0,0412,4512,3612,3012,45324M26.331
26/03/20241,47%0,1812,4112,2012,1712,49400M36.803
25/03/2024-1,45%-0,1812,2312,4012,2312,50266M21.732
22/03/2024-1,59%-0,2012,4112,5612,3712,57226M23.411
21/03/20240,56%0,0712,6112,5212,4412,61367M22.030
20/03/20240,00%0,0012,5412,5312,3712,59604M33.423
19/03/2024-0,71%-0,0912,5412,6312,4712,69332M37.510
18/03/20240,00%0,0012,6312,6512,5412,68305M25.401
15/03/2024-1,33%-0,1712,6312,8612,6112,86458M25.108
14/03/20240,39%0,0512,8012,7412,6712,81352M33.139
13/03/2024-0,70%-0,0912,7512,8212,7012,91318M24.284
12/03/20240,31%0,0412,8412,8312,7612,90325M33.767
11/03/2024-0,31%-0,0412,8012,7712,6812,90260M18.587
08/03/20241,50%0,1912,8412,5512,5512,92695M40.594
07/03/2024-0,32%-0,0412,6512,6312,5212,73163M17.225
06/03/2024-0,47%-0,0612,6912,8012,5712,98572M28.044
05/03/20242,16%0,2712,7512,5312,4512,83425M26.928
04/03/20240,32%0,0412,4812,4512,4112,57207M21.198
01/03/2024-1,11%-0,1412,4412,4612,3012,67636M36.876
29/02/2024-6,47%-0,8712,5812,9212,4012,991.112M56.982
28/02/20241,05%0,1413,4513,2713,2613,59465M28.106
27/02/20242,07%0,2713,3113,1113,0713,33420M24.727
26/02/20241,16%0,1513,0412,8312,8313,10169M13.264
23/02/2024-0,54%-0,0712,8913,0012,8213,01244M18.721
22/02/20240,47%0,0612,9612,9312,8613,01209M13.034
21/02/20240,39%0,0512,9012,8412,7512,92179M20.655
20/02/20240,31%0,0412,8512,8112,7813,09348M29.399
19/02/20240,39%0,0512,8112,7712,6512,81117M10.999
16/02/2024-0,70%-0,0912,7612,9012,7512,90269M21.057
15/02/2024-0,54%-0,0712,8512,9312,8413,02359M20.794
14/02/2024-0,23%-0,0312,9212,8812,8212,94209M16.418
09/02/20240,00%0,0012,9512,9212,8112,98199M23.639
08/02/2024-0,38%-0,0512,9512,9612,9013,04302M23.142
07/02/2024-1,74%-0,2313,0013,2512,9313,31493M30.730
06/02/20241,07%0,1413,2313,0713,0713,30393M29.176
05/02/20240,15%0,0213,0913,0813,0413,19218M23.989
02/02/20240,00%0,0013,0713,0812,9613,20300M23.543
01/02/2024-0,08%-0,0113,0713,0712,9013,11352M33.258
31/01/20240,31%0,0413,0813,0813,0313,22332M33.722
30/01/2024-1,58%-0,2113,0413,2213,0313,25295M42.323
29/01/20240,38%0,0513,2513,1613,1213,29134M12.318
26/01/20240,00%0,0013,2013,2613,1513,2987M12.278
25/01/20240,00%0,0013,2013,2213,1413,28170M15.083
24/01/2024-1,27%-0,1713,2013,4413,1913,44212M21.819
23/01/20240,07%0,0113,3713,3913,2313,43225M34.963
22/01/20240,07%0,0113,3613,3813,2313,45216M16.670
19/01/20240,07%0,0113,3513,4113,2613,42374M19.566
18/01/2024-0,67%-0,0913,3413,4213,2513,42246M19.867
17/01/20240,60%0,0813,4313,3313,3313,51168M24.879
16/01/2024-1,77%-0,2413,3513,4413,3413,52325M32.276
15/01/20240,00%0,0013,5913,4813,4613,6064M7.139
12/01/20240,22%0,0313,5913,5213,4413,72275M23.056
11/01/2024-1,45%-0,2013,5613,7113,5113,77302M23.996
10/01/20241,03%0,1413,7613,6213,6013,83252M24.570
09/01/2024-0,66%-0,0913,6213,6913,5513,69214M18.705
08/01/20240,81%0,1113,7113,6113,5813,75151M17.180
05/01/2024-0,37%-0,0513,6013,6213,5313,69249M22.855
04/01/20240,37%0,0513,6513,6013,5213,68273M16.585
03/01/2024-0,80%-0,1113,6013,6713,5713,75240M19.306
02/01/2024-0,15%-0,0213,7113,7213,5913,73160M16.587
28/12/2023-0,79%-0,1113,7313,8013,7313,85227M22.769
27/12/20230,51%0,0713,8413,7813,7213,84142M14.946
26/12/20230,44%0,0613,7713,7213,6913,8195M10.454
22/12/20230,07%0,0113,7113,6913,6613,83273M23.886
21/12/2023-0,29%-0,0413,7013,8213,5913,82396M25.131
20/12/2023-6,53%-0,9613,7413,9413,6713,95335M29.347
19/12/20231,03%0,1514,7014,5914,5514,78480M68.893
18/12/20230,55%0,0814,5514,5014,4314,64355M60.494
15/12/2023-0,21%-0,0314,4714,5014,3914,57488M70.400
14/12/2023-1,36%-0,2014,5014,8514,3014,87879M55.980
13/12/20233,30%0,4714,7014,2714,1414,80785M50.273
12/12/2023-0,63%-0,0914,2314,2814,1814,34150M15.712
11/12/20230,07%0,0114,3214,2414,2214,39159M16.508
08/12/2023--14,3114,2814,1714,49239M22.230


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito