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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/02/20190,00%0,0018,3218,2418,0118,32403M38.003
21/02/20190,94%0,1718,3218,2418,1518,41275M25.902
20/02/2019-0,93%-0,1718,1518,3118,1418,54404M38.320
19/02/20190,71%0,1318,3218,1918,1618,57299M20.408
18/02/2019-1,62%-0,3018,1918,5018,0918,51264M29.550
15/02/2019-0,54%-0,1018,4918,5818,4018,74275M36.925
14/02/20191,09%0,2018,5918,3618,1118,67376M35.661
13/02/2019-1,50%-0,2818,3918,8618,3018,86601M60.357
12/02/2019-0,21%-0,0418,6718,7818,6019,05450M31.878
11/02/20192,69%0,4918,7118,2518,1118,74538M30.814
08/02/2019-2,83%-0,5318,2218,6518,1318,98703M42.809
07/02/20193,65%0,6618,7518,1918,1918,87770M51.919
06/02/2019-2,95%-0,5518,0918,4418,0918,66421M38.965
05/02/20191,03%0,1918,6418,3818,3318,91432M36.937
04/02/20191,88%0,3418,4518,0717,9018,48426M41.928
01/02/20193,43%0,6018,1117,5417,5318,11357M35.544
31/01/2019-2,56%-0,4617,5118,0017,5118,10402M38.993
30/01/20190,56%0,1017,9717,9717,6318,20344M29.886
29/01/2019-0,45%-0,0817,8718,0217,6818,20541M32.308
28/01/20194,60%0,7917,9517,1017,0918,00582M49.511
24/01/2019-0,12%-0,0217,1617,2016,9517,30415M36.843
23/01/2019-2,05%-0,3617,1817,6017,0817,62464M34.426
22/01/2019-2,56%-0,4617,5417,8917,4118,08399M33.820
21/01/20190,00%0,0018,0017,9317,6418,00163M18.657
18/01/20190,84%0,1518,0017,9017,6218,00379M44.353
17/01/20190,28%0,0517,8517,6817,4817,91398M42.784
16/01/20190,56%0,1017,8017,7017,5617,84354M30.619
15/01/20190,91%0,1617,7017,5717,3017,79628M46.403
14/01/20191,45%0,2517,5417,2417,1017,66555M48.520
11/01/20192,61%0,4417,2917,0216,8817,291.257M82.408
10/01/20192,87%0,4716,8516,4016,2817,00390M38.545
09/01/20191,42%0,2316,3816,2016,1116,54270M36.875
08/01/2019-2,00%-0,3316,1516,5416,0916,70361M35.337
07/01/2019-0,42%-0,0716,4816,5716,3416,63282M23.328
04/01/20191,35%0,2216,5516,3016,0316,69453M41.465
03/01/20191,11%0,1816,3316,0115,8916,33366M38.899
02/01/20195,01%0,7716,1515,4015,4016,30298M45.941
28/12/20181,85%0,2815,3815,2315,2015,67239M21.263
27/12/2018-0,26%-0,0415,1015,1415,0515,40190M28.758
26/12/2018-0,20%-0,0315,1415,1015,0215,45174M18.784
21/12/2018-0,26%-0,0415,1715,2614,9115,33708M47.808
20/12/2018-1,23%-0,1915,2115,6315,0915,66225M24.700
19/12/2018-3,02%-0,4815,4015,8015,4015,89205M15.150
18/12/2018-1,37%-0,2215,8816,1715,8816,17223M17.109
17/12/20180,25%0,0416,1016,1216,0016,19248M20.490
14/12/2018-1,59%-0,2616,0616,1916,0316,44186M20.800
13/12/20182,32%0,3716,3216,0316,0316,35220M23.099
12/12/20180,00%0,0015,9516,1015,8716,20335M33.904
11/12/20180,38%0,0615,9515,9815,8816,19290M21.756
10/12/2018-1,37%-0,2215,8916,1115,7416,22330M39.529
07/12/2018-1,71%-0,2816,1116,3816,0616,39275M24.210
06/12/2018-0,91%-0,1516,3916,4116,2216,51294M24.367
05/12/2018-0,66%-0,1116,5416,7516,4316,76152M13.820
04/12/2018-0,54%-0,0916,6516,8016,5817,00560M26.939
03/12/2018-1,06%-0,1816,7417,0016,5717,01462M44.961
30/11/20181,68%0,2816,9216,6016,4816,92591M20.871
29/11/2018-0,30%-0,0516,6416,5616,3516,85366M31.936
28/11/20180,91%0,1516,6916,5216,3116,73310M32.539
27/11/20182,41%0,3916,5416,1515,8116,66347M48.032
26/11/2018-0,31%-0,0516,1516,3415,9416,37248M24.493
23/11/2018-1,82%-0,3016,2016,5016,1016,57243M22.658
22/11/20180,73%0,1216,5016,5316,4416,62125M15.426
21/11/2018-0,49%-0,0816,3816,2515,9316,40232M24.638
19/11/2018-0,24%-0,0416,4616,4716,0716,47237M17.220
16/11/20182,93%0,4716,5016,1016,0616,50322M31.132
14/11/20181,71%0,2716,0315,7015,6816,10300M22.048
13/11/2018-1,19%-0,1915,7616,0515,5916,16276M18.705
12/11/2018-0,81%-0,1315,9516,0415,7916,21179M19.335
09/11/20182,36%0,3716,0815,7915,7116,13330M24.798
08/11/2018-3,91%-0,6415,7116,4015,6816,64331M29.867
07/11/2018-1,74%-0,2916,3516,7216,3216,88274M29.845
06/11/20181,09%0,1816,6416,3216,1616,80299M29.067
05/11/20180,55%0,0916,4616,5016,2216,55321M43.000
01/11/20180,18%0,0316,3716,3716,1416,45366M28.411
31/10/20181,81%0,2916,3416,1915,9516,37441M41.524
30/10/20184,02%0,6216,0515,5615,4816,13555M59.290
29/10/20181,58%0,2415,4315,5415,2915,75493M51.391
26/10/20181,27%0,1915,1915,1514,7915,49597M60.083
25/10/2018-5,60%-0,8915,0014,8014,5415,091.204M82.675
24/10/2018-4,45%-0,7415,8916,7015,8816,70521M47.936
23/10/2018-1,13%-0,1916,6316,6616,4916,78384M31.412
22/10/2018-0,24%-0,0416,8216,9416,5717,04339M38.673
19/10/20181,26%0,2116,8616,8016,5616,96146M27.984
18/10/2018-2,35%-0,4016,6517,0516,6517,13238M26.756
17/10/2018-2,07%-0,3617,0517,3017,0417,35249M28.117
16/10/20182,84%0,4817,4117,0016,9917,46238M22.530
15/10/2018-0,35%-0,0616,9317,1516,8617,18265M20.254
11/10/2018-1,22%-0,2116,9917,3016,9217,30248M22.933
10/10/2018-1,60%-0,2817,2017,4217,2017,49195M24.056
09/10/2018-2,89%-0,5217,4818,1217,4218,14347M38.340
08/10/20181,98%0,3518,0018,0017,8418,35481M62.882
05/10/2018-1,23%-0,2217,6518,0417,5218,08287M29.000
04/10/2018-1,43%-0,2617,8718,1517,6618,20220M25.595
03/10/2018-0,66%-0,1218,1318,7418,0318,74390M45.826
02/10/2018-0,98%-0,1818,2518,7917,9818,80488M51.282
01/10/20180,49%0,0918,4318,3518,3518,55115M16.236
28/09/2018-0,76%-0,1418,3418,3718,2518,50166M11.642
27/09/2018-1,18%-0,2218,4818,7918,4418,95479M30.734
26/09/20181,63%0,3018,7018,4018,3018,90205M22.702
25/09/20180,05%0,0118,4018,2518,1618,51210M26.581
24/09/2018-2,44%-0,4618,3918,7918,3418,82239M28.184


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br