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
04/07/2022	-0,58%	-0,08	13,68	13,72	13,61	13,81	98M	12.352
01/07/2022	2,69%	0,36	13,76	13,35	13,30	13,80	242M	30.852
30/06/2022	-1,54%	-0,21	13,40	13,37	13,35	13,54	307M	56.039
29/06/2022	0,67%	0,09	13,61	13,50	13,35	13,70	372M	28.714
28/06/2022	-1,46%	-0,20	13,52	13,71	13,38	13,81	326M	37.563
27/06/2022	0,37%	0,05	13,72	13,73	13,64	13,85	221M	28.737
24/06/2022	2,55%	0,34	13,67	13,40	13,33	13,77	346M	31.843
23/06/2022	0,23%	0,03	13,33	13,35	13,25	13,38	233M	21.386
22/06/2022	0,99%	0,13	13,30	13,18	13,06	13,39	225M	22.311
21/06/2022	0,92%	0,12	13,17	13,08	12,94	13,31	262M	34.091
20/06/2022	0,15%	0,02	13,05	12,99	12,88	13,25	175M	16.920

17/06/2022	-0,23%	-0,03	13,03	12,88	12,81	13,13	506M	33.002
15/06/2022	-0,68%	-0,09	13,06	13,35	13,01	13,35	373M	41.266
14/06/2022	-1,35%	-0,18	13,15	13,33	12,99	13,37	229M	50.944
13/06/2022	-1,91%	-0,26	13,33	13,44	13,19	13,56	314M	25.512
10/06/2022	-0,15%	-0,02	13,59	13,55	13,27	13,67	394M	29.457
09/06/2022	-1,09%	-0,15	13,61	13,73	13,57	13,83	252M	20.874
08/06/2022	0,22%	0,03	13,76	13,63	13,54	13,93	182M	17.764
07/06/2022	-2,28%	-0,32	13,73	13,92	13,61	13,97	328M	27.358
06/06/2022	-0,21%	-0,03	14,05	14,12	13,96	14,20	184M	11.221
03/06/2022	-0,28%	-0,04	14,08	14,10	14,04	14,32	294M	26.386
02/06/2022	0,00%	0,00	14,12	14,29	13,88	14,30	210M	19.838
01/06/2022	-0,49%	-0,07	14,12	14,14	14,05	14,24	215M	24.842
31/05/2022	0,71%	0,10	14,19	14,17	14,06	14,27	398M	22.247
30/05/2022	-0,84%	-0,12	14,09	14,30	14,01	14,38	112M	12.323
27/05/2022	0,00%	0,00	14,21	14,18	14,04	14,37	203M	23.347
26/05/2022	1,21%	0,17	14,21	14,04	13,98	14,28	245M	26.655
25/05/2022	-0,64%	-0,09	14,04	14,12	13,91	14,13	221M	21.048
24/05/2022	0,36%	0,05	14,13	14,00	13,85	14,19	307M	39.431
23/05/2022	0,43%	0,06	14,08	14,14	13,85	14,14	301M	55.611
20/05/2022	-0,85%	-0,12	14,02	14,25	13,83	14,29	343M	28.195
19/05/2022	-0,56%	-0,08	14,14	14,25	13,96	14,31	276M	22.165
18/05/2022	-3,46%	-0,51	14,22	14,72	14,18	14,82	426M	50.558
17/05/2022	0,27%	0,04	14,73	14,84	14,67	14,89	202M	23.021
16/05/2022	1,03%	0,15	14,69	14,53	14,41	14,85	249M	31.584
13/05/2022	0,41%	0,06	14,54	14,55	14,45	14,67	195M	29.016
12/05/2022	3,80%	0,53	14,48	13,86	13,79	14,50	388M	30.138
11/05/2022	1,60%	0,22	13,95	13,72	13,64	14,16	418M	32.418
10/05/2022	0,29%	0,04	13,73	13,81	13,72	14,03	225M	19.115
09/05/2022	1,18%	0,16	13,69	13,40	13,37	13,85	357M	31.839
06/05/2022	-1,46%	-0,20	13,53	13,73	13,53	13,83	300M	29.374
05/05/2022	-4,25%	-0,61	13,73	14,33	13,62	14,33	571M	44.188
04/05/2022	0,70%	0,10	14,34	14,12	14,01	14,42	336M	34.458
03/05/2022	-1,59%	-0,23	14,24	14,45	14,16	14,70	308M	37.869
02/05/2022	-0,34%	-0,05	14,47	14,58	14,32	14,71	329M	25.121
29/04/2022	-1,29%	-0,19	14,52	14,85	14,52	15,00	385M	23.420
28/04/2022	0,20%	0,03	14,71	14,71	14,62	14,87	366M	23.950
27/04/2022	-0,47%	-0,07	14,68	14,89	14,64	14,91	284M	20.559
26/04/2022	-2,45%	-0,37	14,75	15,04	14,74	15,15	351M	38.080
25/04/2022	2,51%	0,37	15,12	14,76	14,63	15,19	516M	45.174
22/04/2022	0,14%	0,02	14,75	14,55	14,55	14,98	503M	44.890
20/04/2022	0,55%	0,08	14,73	14,70	14,56	15,02	240M	21.527
19/04/2022	-0,41%	-0,06	14,65	14,56	14,41	14,76	380M	32.021
18/04/2022	0,07%	0,01	14,71	14,62	14,60	14,80	214M	20.665
14/04/2022	-0,88%	-0,13	14,70	14,84	14,46	14,91	421M	26.813
13/04/2022	-1,46%	-0,22	14,83	15,01	14,55	15,12	499M	39.654
12/04/2022	-0,99%	-0,15	15,05	15,41	14,98	15,54	374M	27.354
11/04/2022	1,81%	0,27	15,20	14,82	14,74	15,44	415M	32.548
08/04/2022	-0,86%	-0,13	14,93	14,94	14,74	15,13	331M	31.454
07/04/2022	0,74%	0,11	15,06	14,93	14,82	15,14	320M	26.317
06/04/2022	-0,80%	-0,12	14,95	15,03	14,81	15,09	231M	30.340
05/04/2022	-0,79%	-0,12	15,07	15,15	15,06	15,28	176M	21.200
04/04/2022	-1,30%	-0,20	15,19	15,39	15,08	15,45	331M	23.478
01/04/2022	-0,06%	-0,01	15,39	15,59	15,13	15,67	482M	48.573
31/03/2022	1,52%	0,23	15,40	15,23	15,13	15,58	366M	25.740
30/03/2022	-0,52%	-0,08	15,17	15,26	15,02	15,30	268M	30.886
29/03/2022	3,46%	0,51	15,25	14,95	14,87	15,40	578M	50.761
28/03/2022	2,93%	0,42	14,74	14,43	14,38	14,75	285M	22.925
25/03/2022	0,85%	0,12	14,32	14,28	13,95	14,35	475M	28.300
24/03/2022	0,07%	0,01	14,20	14,20	14,06	14,36	371M	44.729
23/03/2022	-1,32%	-0,19	14,19	14,31	14,07	14,38	284M	31.037
22/03/2022	1,41%	0,20	14,38	14,32	14,21	14,50	299M	44.679
21/03/2022	-0,49%	-0,07	14,18	14,06	14,06	14,36	218M	22.804
18/03/2022	2,30%	0,32	14,25	13,85	13,80	14,25	634M	24.169
17/03/2022	1,09%	0,15	13,93	13,81	13,69	14,02	394M	38.561
16/03/2022	2,30%	0,31	13,78	13,50	13,41	13,85	342M	48.911
15/03/2022	1,13%	0,15	13,47	13,35	13,35	13,67	357M	58.230
14/03/2022	1,06%	0,14	13,32	13,22	13,16	13,46	328M	32.121
11/03/2022	-1,49%	-0,20	13,18	13,50	13,06	13,56	308M	30.114
10/03/2022	-3,95%	-0,55	13,38	13,77	13,24	13,79	508M	44.552
09/03/2022	3,65%	0,49	13,93	13,60	13,58	14,00	368M	57.088
08/03/2022	0,07%	0,01	13,44	13,40	13,28	13,73	479M	55.560
07/03/2022	-3,59%	-0,50	13,43	13,79	13,22	13,79	669M	62.816
04/03/2022	-1,76%	-0,25	13,93	14,21	13,82	14,24	366M	39.544
03/03/2022	-2,34%	-0,34	14,18	14,51	14,05	14,51	598M	49.744
02/03/2022	-4,47%	-0,68	14,52	14,69	14,42	14,98	486M	48.616
25/02/2022	2,43%	0,36	15,20	14,68	14,68	15,33	650M	58.685
24/02/2022	0,20%	0,03	14,84	14,24	13,80	14,84	859M	61.197
23/02/2022	0,68%	0,10	14,81	14,62	14,59	15,26	451M	37.754
22/02/2022	1,80%	0,26	14,71	14,44	14,44	14,82	361M	36.238
21/02/2022	-2,17%	-0,32	14,45	14,83	14,45	14,85	182M	21.915
18/02/2022	-0,54%	-0,08	14,77	14,97	14,74	14,99	174M	16.184
17/02/2022	-1,53%	-0,23	14,85	15,09	14,71	15,11	295M	36.088
16/02/2022	-1,95%	-0,30	15,08	15,45	14,96	15,48	379M	37.921
15/02/2022	2,12%	0,32	15,38	15,11	15,11	15,70	777M	43.573
14/02/2022	1,35%	0,20	15,06	14,98	14,83	15,09	500M	27.772
11/02/2022	0,75%	0,11	14,86	14,82	14,75	15,10	461M	41.615
10/02/2022	1,44%	0,21	14,75	14,57	14,41	14,82	459M	42.161
09/02/2022	2,68%	0,38	14,54	14,15	14,15	14,62	662M	42.555
08/02/2022	-0,91%	-0,13	14,16	14,26	14,11	14,33	295M	25.259
07/02/2022	-0,83%	-0,12	14,29	14,43	14,27	14,51	304M	31.129
04/02/2022	-0,35%	-0,05	14,41	14,42	14,17	14,54	263M	26.483
03/02/2022	-0,41%	-0,06	14,46	14,54	14,42	14,62	191M	32.043
02/02/2022	-2,22%	-0,33	14,52	14,85	14,45	14,94	263M	29.954
01/02/2022	-0,80%	-0,12	14,85	14,94	14,79	15,13	210M	27.062
31/01/2022	0,27%	0,04	14,97	14,90	14,77	15,12	320M	25.083
28/01/2022	-3,05%	-0,47	14,93	15,24	14,86	15,32	348M	48.064
27/01/2022	2,67%	0,40	15,40	15,06	14,93	15,49	379M	37.691
26/01/2022	-0,46%	-0,07	15,00	15,19	14,88	15,30	367M	58.538
25/01/2022	2,52%	0,37	15,07	14,64	14,61	15,09	332M	30.812
24/01/2022	0,07%	0,01	14,70	14,79	14,61	15,05	442M	40.125
21/01/2022	1,38%	0,20	14,69	14,45	14,41	14,92	421M	32.201
20/01/2022	-0,34%	-0,05	14,49	14,62	14,43	14,63	445M	31.862
19/01/2022	-0,27%	-0,04	14,54	14,65	14,39	14,68	458M	44.869
18/01/2022	-1,49%	-0,22	14,58	14,74	14,39	14,74	362M	38.556
17/01/2022	-1,99%	-0,30	14,80	15,04	14,79	15,17	316M	24.860
14/01/2022	0,73%	0,11	15,10	14,98	14,90	15,21	219M	19.373
13/01/2022	0,74%	0,11	14,99	14,87	14,76	15,05	310M	20.837
12/01/2022	1,36%	0,20	14,88	14,64	14,56	15,03	475M	49.331
11/01/2022	0,20%	0,03	14,68	14,61	14,45	14,73	299M	41.268
10/01/2022	0,83%	0,12	14,65	14,44	14,35	14,73	239M	28.695
07/01/2022	-1,62%	-0,24	14,53	14,80	14,45	14,80	287M	39.574
06/01/2022	-1,60%	-0,24	14,77	15,04	14,66	15,06	303M	42.896
05/01/2022	-1,96%	-0,30	15,01	15,25	14,96	15,29	371M	43.236
04/01/2022	-0,13%	-0,02	15,31	15,32	15,04	15,40	250M	35.305
03/01/2022	-0,58%	-0,09	15,33	15,42	15,15	15,54	365M	43.784
30/12/2021	-0,19%	-0,03	15,42	15,58	15,39	15,59	183M	18.882
29/12/2021	-0,45%	-0,07	15,45	15,55	15,34	15,56	136M	17.036
28/12/2021	-0,06%	-0,01	15,52	15,54	15,40	15,57	119M	15.670
27/12/2021	-0,13%	-0,02	15,53	15,55	15,48	15,65	131M	13.250
23/12/2021	1,04%	0,16	15,55	15,40	15,34	15,67	166M	19.200
22/12/2021	-0,06%	-0,01	15,39	15,41	15,25	15,51	179M	19.487
21/12/2021	-0,13%	-0,02	15,40	15,45	15,32	15,55	288M	21.322
20/12/2021	-	-	15,42	15,50	15,24	15,55	271M	27.414

Date,Open,High,Low,Close,Volume
04-Jul-22,13.72,13.81,13.61,13.68,98009895
01-Jul-22,13.35,13.80,13.30,13.76,242169055
30-Jun-22,13.37,13.54,13.35,13.40,306950014
29-Jun-22,13.50,13.70,13.35,13.61,371868722
28-Jun-22,13.71,13.81,13.38,13.52,326334618
27-Jun-22,13.73,13.85,13.64,13.72,221194119
24-Jun-22,13.40,13.77,13.33,13.67,345816689
23-Jun-22,13.35,13.38,13.25,13.33,232581864
22-Jun-22,13.18,13.39,13.06,13.30,225148460
21-Jun-22,13.08,13.31,12.94,13.17,262011180
20-Jun-22,12.99,13.25,12.88,13.05,175250389
17-Jun-22,12.88,13.13,12.81,13.03,506162778
15-Jun-22,13.35,13.35,13.01,13.06,372898644
14-Jun-22,13.33,13.37,12.99,13.15,229313962
13-Jun-22,13.44,13.56,13.19,13.33,314234982
10-Jun-22,13.55,13.67,13.27,13.59,394312722
09-Jun-22,13.73,13.83,13.57,13.61,252070343
08-Jun-22,13.63,13.93,13.54,13.76,181656923
07-Jun-22,13.92,13.97,13.61,13.73,328431197
06-Jun-22,14.12,14.20,13.96,14.05,183703290
03-Jun-22,14.10,14.32,14.04,14.08,294475776
02-Jun-22,14.29,14.30,13.88,14.12,209735482
01-Jun-22,14.14,14.24,14.05,14.12,215389064
31-May-22,14.17,14.27,14.06,14.19,397829855
30-May-22,14.30,14.38,14.01,14.09,112121016
27-May-22,14.18,14.37,14.04,14.21,202967252
26-May-22,14.04,14.28,13.98,14.21,244895754
25-May-22,14.12,14.13,13.91,14.04,221131058
24-May-22,14.00,14.19,13.85,14.13,306712539
23-May-22,14.14,14.14,13.85,14.08,301288096
20-May-22,14.25,14.29,13.83,14.02,343224971
19-May-22,14.25,14.31,13.96,14.14,275956173
18-May-22,14.72,14.82,14.18,14.22,425796280
17-May-22,14.84,14.89,14.67,14.73,201911530
16-May-22,14.53,14.85,14.41,14.69,248557051
13-May-22,14.55,14.67,14.45,14.54,194865062
12-May-22,13.86,14.50,13.79,14.48,387869707
11-May-22,13.72,14.16,13.64,13.95,417869230
10-May-22,13.81,14.03,13.72,13.73,225182142
09-May-22,13.40,13.85,13.37,13.69,357043119
06-May-22,13.73,13.83,13.53,13.53,299963173
05-May-22,14.33,14.33,13.62,13.73,571187183
04-May-22,14.12,14.42,14.01,14.34,335841584
03-May-22,14.45,14.70,14.16,14.24,308179995
02-May-22,14.58,14.71,14.32,14.47,328796293
29-Apr-22,14.85,15.00,14.52,14.52,384931858
28-Apr-22,14.71,14.87,14.62,14.71,366289723
27-Apr-22,14.89,14.91,14.64,14.68,284291119
26-Apr-22,15.04,15.15,14.74,14.75,350934521
25-Apr-22,14.76,15.19,14.63,15.12,516254891
22-Apr-22,14.55,14.98,14.55,14.75,503326787
20-Apr-22,14.70,15.02,14.56,14.73,239684519
19-Apr-22,14.56,14.76,14.41,14.65,379770564
18-Apr-22,14.62,14.80,14.60,14.71,214491670
14-Apr-22,14.84,14.91,14.46,14.70,420931633
13-Apr-22,15.01,15.12,14.55,14.83,498998496
12-Apr-22,15.41,15.54,14.98,15.05,373715027
11-Apr-22,14.82,15.44,14.74,15.20,414561300
08-Apr-22,14.94,15.13,14.74,14.93,331245018
07-Apr-22,14.93,15.14,14.82,15.06,320012593
06-Apr-22,15.03,15.09,14.81,14.95,230720048
05-Apr-22,15.15,15.28,15.06,15.07,175913485
04-Apr-22,15.39,15.45,15.08,15.19,330972864
01-Apr-22,15.59,15.67,15.13,15.39,482095312
31-Mar-22,15.23,15.58,15.13,15.40,366110538
30-Mar-22,15.26,15.30,15.02,15.17,267862608
29-Mar-22,14.95,15.40,14.87,15.25,577620417
28-Mar-22,14.43,14.75,14.38,14.74,285137690
25-Mar-22,14.28,14.35,13.95,14.32,474843194
24-Mar-22,14.20,14.36,14.06,14.20,370983283
23-Mar-22,14.31,14.38,14.07,14.19,284331007
22-Mar-22,14.32,14.50,14.21,14.38,298983550
21-Mar-22,14.06,14.36,14.06,14.18,217597721
18-Mar-22,13.85,14.25,13.80,14.25,634170096
17-Mar-22,13.81,14.02,13.69,13.93,394383318
16-Mar-22,13.50,13.85,13.41,13.78,342449340
15-Mar-22,13.35,13.67,13.35,13.47,357119146
14-Mar-22,13.22,13.46,13.16,13.32,327616828
11-Mar-22,13.50,13.56,13.06,13.18,307695151
10-Mar-22,13.77,13.79,13.24,13.38,508313401
09-Mar-22,13.60,14.00,13.58,13.93,367904797
08-Mar-22,13.40,13.73,13.28,13.44,479241303
07-Mar-22,13.79,13.79,13.22,13.43,669404328
04-Mar-22,14.21,14.24,13.82,13.93,366433194
03-Mar-22,14.51,14.51,14.05,14.18,598255337
02-Mar-22,14.69,14.98,14.42,14.52,486361970
25-Feb-22,14.68,15.33,14.68,15.20,649544279
24-Feb-22,14.24,14.84,13.80,14.84,858919110
23-Feb-22,14.62,15.26,14.59,14.81,450970622
22-Feb-22,14.44,14.82,14.44,14.71,360830214
21-Feb-22,14.83,14.85,14.45,14.45,181849180
18-Feb-22,14.97,14.99,14.74,14.77,173899621
17-Feb-22,15.09,15.11,14.71,14.85,295377289
16-Feb-22,15.45,15.48,14.96,15.08,378550928
15-Feb-22,15.11,15.70,15.11,15.38,777434422
14-Feb-22,14.98,15.09,14.83,15.06,500377833
11-Feb-22,14.82,15.10,14.75,14.86,461153604
10-Feb-22,14.57,14.82,14.41,14.75,459446840
09-Feb-22,14.15,14.62,14.15,14.54,662227485
08-Feb-22,14.26,14.33,14.11,14.16,294638841
07-Feb-22,14.43,14.51,14.27,14.29,303918862
04-Feb-22,14.42,14.54,14.17,14.41,262913663
03-Feb-22,14.54,14.62,14.42,14.46,191324188
02-Feb-22,14.85,14.94,14.45,14.52,262521453
01-Feb-22,14.94,15.13,14.79,14.85,210253849
31-Jan-22,14.90,15.12,14.77,14.97,319525831
28-Jan-22,15.24,15.32,14.86,14.93,348430661
27-Jan-22,15.06,15.49,14.93,15.40,379293365
26-Jan-22,15.19,15.30,14.88,15.00,366559820
25-Jan-22,14.64,15.09,14.61,15.07,332389333
24-Jan-22,14.79,15.05,14.61,14.70,442433952
21-Jan-22,14.45,14.92,14.41,14.69,420764808
20-Jan-22,14.62,14.63,14.43,14.49,444970286
19-Jan-22,14.65,14.68,14.39,14.54,458472976
18-Jan-22,14.74,14.74,14.39,14.58,361613945
17-Jan-22,15.04,15.17,14.79,14.80,315528150
14-Jan-22,14.98,15.21,14.90,15.10,219228582
13-Jan-22,14.87,15.05,14.76,14.99,309982858
12-Jan-22,14.64,15.03,14.56,14.88,475199684
11-Jan-22,14.61,14.73,14.45,14.68,299452303
10-Jan-22,14.44,14.73,14.35,14.65,238532802
07-Jan-22,14.80,14.80,14.45,14.53,287207627
06-Jan-22,15.04,15.06,14.66,14.77,302631085
05-Jan-22,15.25,15.29,14.96,15.01,371247430
04-Jan-22,15.32,15.40,15.04,15.31,249978415
03-Jan-22,15.42,15.54,15.15,15.33,364540988
30-Dec-21,15.58,15.59,15.39,15.42,182602739
29-Dec-21,15.55,15.56,15.34,15.45,136444079
28-Dec-21,15.54,15.57,15.40,15.52,119342789
27-Dec-21,15.55,15.65,15.48,15.53,131278867
23-Dec-21,15.40,15.67,15.34,15.55,165536479
22-Dec-21,15.41,15.51,15.25,15.39,179397733
21-Dec-21,15.45,15.55,15.32,15.40,288098452
20-Dec-21,15.50,15.55,15.24,15.42,270849220

*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