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
27/01/2021	-0,06%	-0,01	15,39	15,40	15,17	15,59	423M	38.460
26/01/2021	1,65%	0,25	15,40	15,21	15,19	15,69	444M	50.639
22/01/2021	-2,95%	-0,46	15,15	15,42	14,95	15,55	548M	50.890
21/01/2021	-2,56%	-0,41	15,61	15,95	15,49	16,07	362M	36.514
20/01/2021	-1,54%	-0,25	16,02	16,32	15,90	16,39	294M	28.756
19/01/2021	0,31%	0,05	16,27	16,29	15,98	16,34	275M	28.747
18/01/2021	1,69%	0,27	16,22	16,16	16,02	16,48	228M	30.306
15/01/2021	-1,91%	-0,31	15,95	16,02	15,93	16,27	446M	32.765
14/01/2021	0,56%	0,09	16,26	16,12	16,05	16,43	280M	33.047
13/01/2021	-3,75%	-0,63	16,17	16,50	15,98	16,62	713M	53.295
12/01/2021	4,35%	0,70	16,80	16,17	16,17	16,91	511M	50.915

11/01/2021	-2,60%	-0,43	16,10	16,41	16,05	16,59	385M	36.542
08/01/2021	2,99%	0,48	16,53	16,10	16,03	16,75	498M	50.956
07/01/2021	0,00%	0,00	16,05	16,03	15,91	16,24	523M	51.982
06/01/2021	1,52%	0,24	16,05	15,66	15,63	16,23	453M	53.816
05/01/2021	2,13%	0,33	15,81	15,37	15,23	16,02	583M	41.810
04/01/2021	-1,09%	-0,17	15,48	15,79	15,38	15,85	277M	41.937
30/12/2020	-1,88%	-0,30	15,65	16,05	15,65	16,10	307M	32.511
29/12/2020	1,14%	0,18	15,95	15,90	15,78	16,01	217M	24.225
28/12/2020	1,74%	0,27	15,77	15,57	15,50	15,94	189M	25.069
23/12/2020	-0,06%	-0,01	15,50	15,58	15,50	15,73	180M	27.730
22/12/2020	0,58%	0,09	15,51	15,50	15,47	15,75	240M	23.993
21/12/2020	-2,77%	-0,44	15,42	15,65	15,31	15,79	386M	34.882
18/12/2020	-1,25%	-0,20	15,86	15,74	15,64	16,05	528M	51.384
17/12/2020	1,52%	0,24	16,06	15,82	15,70	16,10	934M	42.597
16/12/2020	1,67%	0,26	15,82	15,60	15,40	15,98	581M	55.140
15/12/2020	1,57%	0,24	15,56	15,38	15,32	15,84	310M	28.019
14/12/2020	-1,16%	-0,18	15,32	15,58	15,27	15,66	337M	25.342
11/12/2020	-1,21%	-0,19	15,50	15,66	15,32	15,80	493M	45.530
10/12/2020	2,82%	0,43	15,69	15,37	15,36	15,92	2.250M	69.843
09/12/2020	1,40%	0,21	15,26	15,02	14,97	15,28	364M	35.353
08/12/2020	0,53%	0,08	15,05	14,91	14,76	15,18	352M	39.378
07/12/2020	1,56%	0,23	14,97	14,92	14,85	15,23	379M	39.792
04/12/2020	0,27%	0,04	14,74	14,74	14,56	14,81	270M	31.590
03/12/2020	-1,21%	-0,18	14,70	14,74	14,30	14,86	482M	49.845
02/12/2020	1,36%	0,20	14,88	14,61	14,48	14,93	270M	35.878
01/12/2020	5,01%	0,70	14,68	14,09	14,08	14,74	386M	60.099
30/11/2020	-2,37%	-0,34	13,98	14,42	13,98	14,50	590M	49.587
27/11/2020	-0,69%	-0,10	14,32	14,48	14,32	14,60	253M	28.902
26/11/2020	-0,48%	-0,07	14,42	14,39	14,35	14,59	151M	19.151
25/11/2020	-1,76%	-0,26	14,49	14,75	14,48	14,75	279M	42.008
24/11/2020	0,61%	0,09	14,75	14,72	14,61	15,10	448M	40.406
23/11/2020	1,81%	0,26	14,66	14,56	14,29	14,72	340M	31.642
20/11/2020	-2,24%	-0,33	14,40	14,66	14,40	14,72	269M	29.537
19/11/2020	-0,74%	-0,11	14,73	14,90	14,66	15,10	445M	34.738
18/11/2020	-4,01%	-0,62	14,84	15,48	14,81	15,54	476M	41.343
17/11/2020	0,65%	0,10	15,46	15,28	15,11	15,69	497M	53.409
16/11/2020	1,65%	0,25	15,36	15,27	15,02	15,45	372M	45.873
13/11/2020	3,35%	0,49	15,11	14,69	14,56	15,21	467M	46.072
12/11/2020	-1,88%	-0,28	14,62	14,90	14,51	15,05	423M	45.525
11/11/2020	-2,04%	-0,31	14,90	15,20	14,75	15,25	658M	51.454
10/11/2020	6,96%	0,99	15,21	14,11	14,10	15,25	1.304M	79.387
09/11/2020	7,32%	0,97	14,22	13,81	13,62	14,25	802M	66.490
06/11/2020	-0,60%	-0,08	13,25	13,20	13,13	13,49	278M	23.811
05/11/2020	3,98%	0,51	13,33	13,09	12,95	13,36	306M	43.287
04/11/2020	0,31%	0,04	12,82	12,97	12,77	13,13	415M	32.032
03/11/2020	4,93%	0,60	12,78	12,40	12,35	12,86	515M	50.567
30/10/2020	-5,51%	-0,71	12,18	12,69	12,18	12,85	576M	78.096
29/10/2020	-3,59%	-0,48	12,89	13,50	12,62	13,57	1.032M	96.059
28/10/2020	-2,55%	-0,35	13,37	13,45	13,18	13,56	411M	40.273
27/10/2020	-3,38%	-0,48	13,72	14,24	13,63	14,26	431M	36.870
26/10/2020	2,23%	0,31	14,20	13,86	13,86	14,41	502M	39.791
23/10/2020	2,36%	0,32	13,89	13,58	13,51	13,90	351M	33.137
22/10/2020	1,50%	0,20	13,57	13,41	13,26	13,57	285M	25.808
21/10/2020	-0,07%	-0,01	13,37	13,32	13,23	13,55	273M	24.638
20/10/2020	1,75%	0,23	13,38	13,36	13,21	13,44	267M	28.373
19/10/2020	-0,90%	-0,12	13,15	13,26	13,14	13,52	269M	32.318
16/10/2020	-1,26%	-0,17	13,27	13,47	13,18	13,47	352M	46.439
15/10/2020	-2,61%	-0,36	13,44	13,61	13,44	13,73	234M	29.243
14/10/2020	0,36%	0,05	13,80	13,77	13,76	13,97	323M	29.329
13/10/2020	1,33%	0,18	13,75	13,58	13,57	13,87	264M	27.164
09/10/2020	-0,80%	-0,11	13,57	13,64	13,54	13,93	332M	32.564
08/10/2020	1,11%	0,15	13,68	13,61	13,43	13,78	586M	38.492
07/10/2020	1,42%	0,19	13,53	13,43	13,40	13,86	501M	58.886
06/10/2020	4,14%	0,53	13,34	12,93	12,89	13,70	747M	64.103
05/10/2020	2,23%	0,28	12,81	12,56	12,54	12,84	219M	37.723
02/10/2020	-1,34%	-0,17	12,53	12,61	12,53	12,83	244M	26.897
01/10/2020	1,28%	0,16	12,70	12,55	12,48	12,78	263M	30.657
30/09/2020	1,54%	0,19	12,54	12,45	12,36	12,68	299M	33.981
29/09/2020	-1,04%	-0,13	12,35	12,46	12,28	12,69	313M	45.274
28/09/2020	-2,80%	-0,36	12,48	12,97	12,42	12,97	476M	47.404
25/09/2020	1,34%	0,17	12,84	12,65	12,50	12,91	336M	23.252
24/09/2020	1,85%	0,23	12,67	12,50	12,36	12,83	391M	36.016
23/09/2020	-2,81%	-0,36	12,44	12,68	12,44	12,76	349M	41.593
22/09/2020	0,55%	0,07	12,80	12,72	12,57	12,88	175M	19.990
21/09/2020	-0,47%	-0,06	12,73	12,70	12,51	12,80	240M	31.290
18/09/2020	-2,81%	-0,37	12,79	13,11	12,79	13,17	606M	49.019
17/09/2020	4,78%	0,60	13,16	12,52	12,40	13,26	761M	61.143
16/09/2020	-2,56%	-0,33	12,56	12,92	12,55	12,94	237M	27.257
15/09/2020	2,55%	0,32	12,89	12,61	12,50	12,96	376M	40.922
14/09/2020	4,40%	0,53	12,57	12,12	12,12	12,58	302M	41.153
11/09/2020	-2,19%	-0,27	12,04	12,37	12,04	12,38	307M	37.256
10/09/2020	-0,32%	-0,04	12,31	12,32	12,25	12,62	376M	37.062
09/09/2020	0,00%	0,00	12,35	12,41	12,17	12,47	218M	29.399
08/09/2020	-1,98%	-0,25	12,35	12,55	12,32	12,55	257M	24.918
04/09/2020	0,00%	0,00	12,60	12,69	12,41	12,72	278M	32.384
03/09/2020	-1,25%	-0,16	12,60	12,71	12,50	13,09	479M	42.040
02/09/2020	0,87%	0,11	12,76	12,75	12,55	12,82	231M	25.876
01/09/2020	2,76%	0,34	12,65	12,50	12,44	12,68	399M	54.315
31/08/2020	-3,45%	-0,44	12,31	12,66	12,31	12,69	479M	39.041
28/08/2020	0,55%	0,07	12,75	12,76	12,50	12,85	292M	34.091
27/08/2020	-0,16%	-0,02	12,68	12,70	12,60	12,83	264M	30.659
26/08/2020	-0,39%	-0,05	12,70	12,74	12,49	12,94	377M	35.555
25/08/2020	-0,86%	-0,11	12,75	12,89	12,70	12,94	191M	24.697
24/08/2020	-0,85%	-0,11	12,86	13,06	12,82	13,11	237M	30.275
21/08/2020	0,70%	0,09	12,97	12,86	12,70	12,97	249M	33.257
20/08/2020	0,23%	0,03	12,88	12,67	12,58	13,04	277M	34.127
19/08/2020	-1,76%	-0,23	12,85	13,08	12,80	13,20	204M	26.020
18/08/2020	1,79%	0,23	13,08	13,02	12,90	13,26	396M	51.375
17/08/2020	-3,09%	-0,41	12,85	13,21	12,75	13,38	437M	40.640
14/08/2020	0,38%	0,05	13,26	13,24	13,15	13,41	292M	39.723
13/08/2020	-2,00%	-0,27	13,21	13,55	13,20	13,56	302M	53.652
12/08/2020	0,52%	0,07	13,48	13,53	13,11	13,58	594M	58.689
11/08/2020	1,28%	0,17	13,41	13,38	13,30	13,65	550M	53.653
10/08/2020	-0,53%	-0,07	13,24	13,38	13,05	13,51	372M	42.368
07/08/2020	0,38%	0,05	13,31	13,19	13,08	13,53	592M	46.645
06/08/2020	0,61%	0,08	13,26	13,23	13,01	13,39	462M	52.212
05/08/2020	-1,64%	-0,22	13,18	13,60	13,05	13,65	631M	60.802
04/08/2020	-2,26%	-0,31	13,40	13,68	13,17	13,71	543M	68.105
03/08/2020	-1,37%	-0,19	13,71	13,94	13,60	13,99	490M	49.003
31/07/2020	-4,47%	-0,65	13,90	14,81	13,76	14,83	952M	77.762
30/07/2020	-3,96%	-0,60	14,55	15,80	14,53	15,92	1.647M	87.084
29/07/2020	0,40%	0,06	15,15	15,16	15,04	15,41	603M	55.680
28/07/2020	-1,24%	-0,19	15,09	15,19	15,03	15,41	680M	53.111
27/07/2020	2,34%	0,35	15,28	14,93	14,88	15,39	640M	48.418
24/07/2020	3,68%	0,53	14,93	14,49	14,30	14,96	479M	35.662
23/07/2020	-2,11%	-0,31	14,40	14,71	14,39	14,89	306M	42.661
22/07/2020	0,20%	0,03	14,71	14,65	14,57	15,13	531M	47.576
21/07/2020	3,97%	0,56	14,68	14,18	14,02	14,69	592M	58.670
20/07/2020	-0,28%	-0,04	14,12	14,11	14,03	14,30	487M	63.302
17/07/2020	0,78%	0,11	14,16	14,16	13,82	14,19	701M	81.532
16/07/2020	-1,68%	-0,24	14,05	14,26	13,86	14,36	323M	37.877
15/07/2020	2,73%	0,38	14,29	14,08	14,02	14,45	454M	50.238
14/07/2020	-	-	13,91	14,02	13,66	14,03	503M	46.827

Date,Open,High,Low,Close,Volume
27-Jan-21,15.40,15.59,15.17,15.39,422957540
26-Jan-21,15.21,15.69,15.19,15.40,444137473
22-Jan-21,15.42,15.55,14.95,15.15,548147706
21-Jan-21,15.95,16.07,15.49,15.61,361988003
20-Jan-21,16.32,16.39,15.90,16.02,294200744
19-Jan-21,16.29,16.34,15.98,16.27,274516593
18-Jan-21,16.16,16.48,16.02,16.22,227826795
15-Jan-21,16.02,16.27,15.93,15.95,445714908
14-Jan-21,16.12,16.43,16.05,16.26,280014347
13-Jan-21,16.50,16.62,15.98,16.17,712849409
12-Jan-21,16.17,16.91,16.17,16.80,510758515
11-Jan-21,16.41,16.59,16.05,16.10,384532849
08-Jan-21,16.10,16.75,16.03,16.53,498456580
07-Jan-21,16.03,16.24,15.91,16.05,522915337
06-Jan-21,15.66,16.23,15.63,16.05,453295634
05-Jan-21,15.37,16.02,15.23,15.81,582966335
04-Jan-21,15.79,15.85,15.38,15.48,276850786
30-Dec-20,16.05,16.10,15.65,15.65,307013521
29-Dec-20,15.90,16.01,15.78,15.95,216925734
28-Dec-20,15.57,15.94,15.50,15.77,188637870
23-Dec-20,15.58,15.73,15.50,15.50,180470663
22-Dec-20,15.50,15.75,15.47,15.51,240174447
21-Dec-20,15.65,15.79,15.31,15.42,385799592
18-Dec-20,15.74,16.05,15.64,15.86,528033943
17-Dec-20,15.82,16.10,15.70,16.06,933947084
16-Dec-20,15.60,15.98,15.40,15.82,581184186
15-Dec-20,15.38,15.84,15.32,15.56,309916384
14-Dec-20,15.58,15.66,15.27,15.32,336739037
11-Dec-20,15.66,15.80,15.32,15.50,493402891
10-Dec-20,15.37,15.92,15.36,15.69,2250001326
09-Dec-20,15.02,15.28,14.97,15.26,363685248
08-Dec-20,14.91,15.18,14.76,15.05,351945805
07-Dec-20,14.92,15.23,14.85,14.97,378608764
04-Dec-20,14.74,14.81,14.56,14.74,270225217
03-Dec-20,14.74,14.86,14.30,14.70,481731540
02-Dec-20,14.61,14.93,14.48,14.88,269831282
01-Dec-20,14.09,14.74,14.08,14.68,386371267
30-Nov-20,14.42,14.50,13.98,13.98,589778910
27-Nov-20,14.48,14.60,14.32,14.32,253237774
26-Nov-20,14.39,14.59,14.35,14.42,151329400
25-Nov-20,14.75,14.75,14.48,14.49,278687136
24-Nov-20,14.72,15.10,14.61,14.75,447743139
23-Nov-20,14.56,14.72,14.29,14.66,340364198
20-Nov-20,14.66,14.72,14.40,14.40,269216348
19-Nov-20,14.90,15.10,14.66,14.73,445091737
18-Nov-20,15.48,15.54,14.81,14.84,476208451
17-Nov-20,15.28,15.69,15.11,15.46,496872962
16-Nov-20,15.27,15.45,15.02,15.36,371802939
13-Nov-20,14.69,15.21,14.56,15.11,466677224
12-Nov-20,14.90,15.05,14.51,14.62,422630337
11-Nov-20,15.20,15.25,14.75,14.90,657752094
10-Nov-20,14.11,15.25,14.10,15.21,1303876204
09-Nov-20,13.81,14.25,13.62,14.22,801515190
06-Nov-20,13.20,13.49,13.13,13.25,277945762
05-Nov-20,13.09,13.36,12.95,13.33,306420900
04-Nov-20,12.97,13.13,12.77,12.82,414642944
03-Nov-20,12.40,12.86,12.35,12.78,514782927
30-Oct-20,12.69,12.85,12.18,12.18,575913272
29-Oct-20,13.50,13.57,12.62,12.89,1032211877
28-Oct-20,13.45,13.56,13.18,13.37,411030496
27-Oct-20,14.24,14.26,13.63,13.72,430525110
26-Oct-20,13.86,14.41,13.86,14.20,501994276
23-Oct-20,13.58,13.90,13.51,13.89,351155478
22-Oct-20,13.41,13.57,13.26,13.57,284602894
21-Oct-20,13.32,13.55,13.23,13.37,273436246
20-Oct-20,13.36,13.44,13.21,13.38,267235005
19-Oct-20,13.26,13.52,13.14,13.15,268811686
16-Oct-20,13.47,13.47,13.18,13.27,352252407
15-Oct-20,13.61,13.73,13.44,13.44,234119075
14-Oct-20,13.77,13.97,13.76,13.80,322553926
13-Oct-20,13.58,13.87,13.57,13.75,264195813
09-Oct-20,13.64,13.93,13.54,13.57,332356903
08-Oct-20,13.61,13.78,13.43,13.68,586387494
07-Oct-20,13.43,13.86,13.40,13.53,501487013
06-Oct-20,12.93,13.70,12.89,13.34,747468784
05-Oct-20,12.56,12.84,12.54,12.81,219201413
02-Oct-20,12.61,12.83,12.53,12.53,243973400
01-Oct-20,12.55,12.78,12.48,12.70,263131296
30-Sep-20,12.45,12.68,12.36,12.54,299190139
29-Sep-20,12.46,12.69,12.28,12.35,313190764
28-Sep-20,12.97,12.97,12.42,12.48,475881737
25-Sep-20,12.65,12.91,12.50,12.84,336214403
24-Sep-20,12.50,12.83,12.36,12.67,390825120
23-Sep-20,12.68,12.76,12.44,12.44,348989827
22-Sep-20,12.72,12.88,12.57,12.80,175437331
21-Sep-20,12.70,12.80,12.51,12.73,239975356
18-Sep-20,13.11,13.17,12.79,12.79,606466059
17-Sep-20,12.52,13.26,12.40,13.16,761184732
16-Sep-20,12.92,12.94,12.55,12.56,237112684
15-Sep-20,12.61,12.96,12.50,12.89,376305002
14-Sep-20,12.12,12.58,12.12,12.57,302449607
11-Sep-20,12.37,12.38,12.04,12.04,307341885
10-Sep-20,12.32,12.62,12.25,12.31,376125961
09-Sep-20,12.41,12.47,12.17,12.35,217949164
08-Sep-20,12.55,12.55,12.32,12.35,256809604
04-Sep-20,12.69,12.72,12.41,12.60,277933205
03-Sep-20,12.71,13.09,12.50,12.60,478794988
02-Sep-20,12.75,12.82,12.55,12.76,231275065
01-Sep-20,12.50,12.68,12.44,12.65,399252399
31-Aug-20,12.66,12.69,12.31,12.31,479205558
28-Aug-20,12.76,12.85,12.50,12.75,292319485
27-Aug-20,12.70,12.83,12.60,12.68,263662698
26-Aug-20,12.74,12.94,12.49,12.70,377296325
25-Aug-20,12.89,12.94,12.70,12.75,191163521
24-Aug-20,13.06,13.11,12.82,12.86,236647117
21-Aug-20,12.86,12.97,12.70,12.97,248903677
20-Aug-20,12.67,13.04,12.58,12.88,276552908
19-Aug-20,13.08,13.20,12.80,12.85,204433206
18-Aug-20,13.02,13.26,12.90,13.08,396393486
17-Aug-20,13.21,13.38,12.75,12.85,436982173
14-Aug-20,13.24,13.41,13.15,13.26,292386767
13-Aug-20,13.55,13.56,13.20,13.21,301743377
12-Aug-20,13.53,13.58,13.11,13.48,594018700
11-Aug-20,13.38,13.65,13.30,13.41,550337147
10-Aug-20,13.38,13.51,13.05,13.24,372255225
07-Aug-20,13.19,13.53,13.08,13.31,591639443
06-Aug-20,13.23,13.39,13.01,13.26,462112124
05-Aug-20,13.60,13.65,13.05,13.18,630665078
04-Aug-20,13.68,13.71,13.17,13.40,542796196
03-Aug-20,13.94,13.99,13.60,13.71,489903346
31-Jul-20,14.81,14.83,13.76,13.90,951590858
30-Jul-20,15.80,15.92,14.53,14.55,1647128639
29-Jul-20,15.16,15.41,15.04,15.15,602529258
28-Jul-20,15.19,15.41,15.03,15.09,680036249
27-Jul-20,14.93,15.39,14.88,15.28,640098304
24-Jul-20,14.49,14.96,14.30,14.93,479439499
23-Jul-20,14.71,14.89,14.39,14.40,305784296
22-Jul-20,14.65,15.13,14.57,14.71,530696779
21-Jul-20,14.18,14.69,14.02,14.68,592173698
20-Jul-20,14.11,14.30,14.03,14.12,487445157
17-Jul-20,14.16,14.19,13.82,14.16,700690476
16-Jul-20,14.26,14.36,13.86,14.05,323121204
15-Jul-20,14.08,14.45,14.02,14.29,454442072
14-Jul-20,14.02,14.03,13.66,13.91,503049494

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABEV3

cotações, gráficos e mais...