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
17/09/2025	0,63%	0,08	12,79	12,69	12,65	12,88	344M	18.816
16/09/2025	0,63%	0,08	12,71	12,70	12,66	12,78	521M	28.005
15/09/2025	0,40%	0,05	12,63	12,58	12,55	12,70	472M	15.419
12/09/2025	0,48%	0,06	12,58	12,43	12,43	12,60	301M	15.111
11/09/2025	1,29%	0,16	12,52	12,48	12,41	12,57	355M	22.393
10/09/2025	0,24%	0,03	12,36	12,26	12,25	12,50	503M	18.759
09/09/2025	1,57%	0,19	12,33	12,11	12,11	12,37	586M	21.945

08/09/2025	-0,90%	-0,11	12,14	12,23	12,02	12,29	533M	18.067
05/09/2025	0,74%	0,09	12,25	12,20	12,18	12,38	209M	21.833
04/09/2025	2,18%	0,26	12,16	11,91	11,91	12,18	306M	22.094
03/09/2025	-2,14%	-0,26	11,90	11,90	11,75	11,96	685M	38.257
02/09/2025	-1,14%	-0,14	12,16	12,23	12,14	12,33	224M	29.952
01/09/2025	-0,40%	-0,05	12,30	12,38	12,26	12,43	101M	8.206
29/08/2025	0,82%	0,10	12,35	12,26	12,26	12,51	281M	24.793
28/08/2025	0,82%	0,10	12,25	12,24	12,17	12,33	310M	25.391
27/08/2025	-0,25%	-0,03	12,15	12,15	12,09	12,22	283M	23.974
26/08/2025	0,50%	0,06	12,18	12,12	12,10	12,19	329M	36.533
25/08/2025	-0,74%	-0,09	12,12	12,25	12,12	12,26	126M	16.440
22/08/2025	1,24%	0,15	12,21	12,13	12,09	12,31	203M	22.890
21/08/2025	-0,33%	-0,04	12,06	12,04	12,02	12,12	212M	16.811
20/08/2025	0,25%	0,03	12,10	12,05	11,91	12,15	263M	24.387
19/08/2025	0,00%	0,00	12,07	12,04	11,95	12,09	352M	20.685
18/08/2025	0,25%	0,03	12,07	12,04	11,98	12,21	228M	20.857
15/08/2025	0,17%	0,02	12,04	12,00	11,96	12,11	267M	21.744
14/08/2025	-0,83%	-0,10	12,02	12,00	11,97	12,14	263M	19.211
13/08/2025	-0,90%	-0,11	12,12	12,23	11,95	12,23	516M	37.639
12/08/2025	-0,65%	-0,08	12,23	12,38	12,23	12,44	263M	28.559
11/08/2025	-0,49%	-0,06	12,31	12,37	12,25	12,44	623M	19.538
08/08/2025	-1,36%	-0,17	12,37	12,55	12,31	12,57	299M	22.330
07/08/2025	0,48%	0,06	12,54	12,51	12,40	12,65	438M	46.348
06/08/2025	0,97%	0,12	12,48	12,50	12,38	12,57	548M	32.681
05/08/2025	-0,40%	-0,05	12,36	12,47	12,31	12,51	421M	29.998
04/08/2025	0,98%	0,12	12,41	12,39	12,34	12,57	204M	23.100
01/08/2025	-1,36%	-0,17	12,29	12,55	12,22	12,68	423M	25.921
31/07/2025	-5,25%	-0,69	12,46	12,33	12,20	12,61	1.444M	65.383
30/07/2025	-0,30%	-0,04	13,15	13,20	13,08	13,39	340M	36.341
29/07/2025	1,00%	0,13	13,19	13,15	13,02	13,23	276M	32.392
28/07/2025	-3,04%	-0,41	13,06	13,47	13,03	13,49	746M	34.889
25/07/2025	-0,22%	-0,03	13,47	13,58	13,45	13,60	209M	13.413
24/07/2025	-0,66%	-0,09	13,50	13,54	13,41	13,59	112M	12.201
23/07/2025	1,42%	0,19	13,59	13,41	13,40	13,66	209M	15.261
22/07/2025	-0,15%	-0,02	13,40	13,43	13,40	13,53	300M	21.976
21/07/2025	0,75%	0,10	13,42	13,35	13,26	13,45	286M	16.985
18/07/2025	-1,04%	-0,14	13,32	13,33	13,29	13,49	319M	17.796
17/07/2025	-1,61%	-0,22	13,46	13,67	13,44	13,69	260M	23.872
16/07/2025	3,09%	0,41	13,68	13,38	13,31	13,73	665M	27.411
15/07/2025	-0,15%	-0,02	13,27	13,37	13,23	13,52	368M	19.836
14/07/2025	-0,08%	-0,01	13,29	13,26	13,26	13,57	487M	17.010
11/07/2025	0,53%	0,07	13,30	13,19	13,08	13,38	543M	16.407
10/07/2025	-0,60%	-0,08	13,23	13,22	13,15	13,38	356M	23.493
09/07/2025	-0,52%	-0,07	13,31	13,45	13,23	13,45	417M	28.935
08/07/2025	-0,15%	-0,02	13,38	13,42	13,27	13,49	439M	27.919
07/07/2025	-0,89%	-0,12	13,40	13,51	13,30	13,54	310M	28.542
04/07/2025	0,30%	0,04	13,52	13,41	13,40	13,63	87M	15.684
03/07/2025	-1,25%	-0,17	13,48	13,67	13,48	13,73	213M	24.833
02/07/2025	2,02%	0,27	13,65	13,49	13,36	13,78	639M	46.381
01/07/2025	1,75%	0,23	13,38	13,36	13,17	13,41	287M	18.191
27/06/2025	-1,28%	-0,17	13,15	13,22	13,01	13,22	358M	24.877
26/06/2025	1,29%	0,17	13,32	13,20	13,12	13,37	481M	23.614
25/06/2025	-2,66%	-0,36	13,15	13,40	13,10	13,47	673M	32.398
24/06/2025	-0,37%	-0,05	13,51	13,58	13,43	13,65	363M	21.343
23/06/2025	0,22%	0,03	13,56	13,50	13,47	13,65	374M	27.057
20/06/2025	0,30%	0,04	13,53	13,41	13,37	13,55	531M	20.670
18/06/2025	0,15%	0,02	13,49	13,38	13,35	13,55	506M	25.956
17/06/2025	-1,54%	-0,21	13,47	13,73	13,40	13,75	438M	27.741
16/06/2025	0,29%	0,04	13,68	13,66	13,59	13,85	382M	24.661
13/06/2025	-1,16%	-0,16	13,64	13,68	13,58	13,79	386M	32.832
12/06/2025	-0,79%	-0,11	13,80	13,75	13,74	13,89	204M	17.683
11/06/2025	0,80%	0,11	13,91	13,73	13,63	13,92	316M	19.817
10/06/2025	-1,15%	-0,16	13,80	14,07	13,73	14,10	328M	22.082
09/06/2025	-0,85%	-0,12	13,96	13,99	13,81	14,06	240M	21.940
06/06/2025	1,51%	0,21	14,08	13,97	13,82	14,10	378M	24.911
05/06/2025	-1,49%	-0,21	13,87	14,10	13,83	14,11	280M	19.796
04/06/2025	0,50%	0,07	14,08	14,09	14,01	14,26	270M	15.874
03/06/2025	0,72%	0,10	14,01	13,91	13,83	14,08	266M	24.457
02/06/2025	-0,86%	-0,12	13,91	14,04	13,83	14,09	210M	20.398
30/05/2025	-0,21%	-0,03	14,03	14,12	13,90	14,12	535M	18.312
29/05/2025	-0,28%	-0,04	14,06	14,04	14,01	14,17	176M	15.461
28/05/2025	-0,70%	-0,10	14,10	14,21	14,09	14,22	182M	18.646
27/05/2025	-0,42%	-0,06	14,20	14,46	14,17	14,46	222M	19.283
26/05/2025	0,14%	0,02	14,26	14,25	14,10	14,28	91M	9.461
23/05/2025	0,99%	0,14	14,24	14,00	13,97	14,30	228M	18.176
22/05/2025	-0,42%	-0,06	14,10	14,16	14,10	14,27	256M	22.913
21/05/2025	-0,91%	-0,13	14,16	14,17	14,03	14,33	234M	20.244
20/05/2025	-0,21%	-0,03	14,29	14,32	14,22	14,37	251M	22.455
19/05/2025	-0,49%	-0,07	14,32	14,37	14,32	14,53	205M	12.453
16/05/2025	-0,14%	-0,02	14,39	14,27	14,20	14,40	373M	25.403
15/05/2025	1,26%	0,18	14,41	14,23	14,20	14,44	274M	26.920
14/05/2025	-0,14%	-0,02	14,23	14,19	14,19	14,43	531M	37.344
13/05/2025	-0,28%	-0,04	14,25	14,35	14,13	14,38	293M	20.041
12/05/2025	0,07%	0,01	14,29	14,26	14,08	14,33	278M	23.989
09/05/2025	-0,63%	-0,09	14,28	14,29	14,20	14,41	335M	25.640
08/05/2025	0,70%	0,10	14,37	14,77	14,29	15,03	663M	41.449
07/05/2025	0,42%	0,06	14,27	14,31	14,06	14,34	333M	30.106
06/05/2025	1,07%	0,15	14,21	14,00	14,00	14,25	309M	17.514
05/05/2025	-0,42%	-0,06	14,06	14,12	14,03	14,25	410M	17.887
02/05/2025	-3,09%	-0,45	14,12	14,41	14,12	14,51	506M	20.675
30/04/2025	0,41%	0,06	14,57	14,45	14,44	14,76	687M	37.692
29/04/2025	1,47%	0,21	14,51	14,22	14,18	14,60	863M	33.918
28/04/2025	1,49%	0,21	14,30	14,11	14,05	14,34	403M	36.471
25/04/2025	-0,42%	-0,06	14,09	14,07	13,95	14,23	340M	25.732
24/04/2025	0,71%	0,10	14,15	14,08	13,98	14,19	537M	33.993
23/04/2025	0,21%	0,03	14,05	14,16	13,98	14,30	505M	34.672
22/04/2025	0,14%	0,02	14,02	13,85	13,74	14,20	394M	26.982
17/04/2025	0,79%	0,11	14,00	13,90	13,79	14,10	784M	44.233
16/04/2025	1,68%	0,23	13,89	13,59	13,57	14,08	840M	63.423
15/04/2025	-0,15%	-0,02	13,66	13,68	13,62	13,86	313M	19.229
14/04/2025	1,48%	0,20	13,68	13,65	13,53	13,74	321M	20.747
11/04/2025	-0,88%	-0,12	13,48	13,73	13,44	13,73	481M	30.219
10/04/2025	-0,51%	-0,07	13,60	13,67	13,52	13,74	296M	27.835
09/04/2025	3,25%	0,43	13,67	13,19	13,15	13,88	706M	54.686
08/04/2025	0,46%	0,06	13,24	13,16	13,15	13,48	528M	24.544
07/04/2025	-3,87%	-0,53	13,18	13,29	12,99	13,60	662M	49.127
04/04/2025	-1,01%	-0,14	13,71	13,73	13,56	13,90	822M	34.853
03/04/2025	1,32%	0,18	13,85	13,64	13,61	14,14	625M	31.178
02/04/2025	0,44%	0,06	13,67	13,60	13,45	13,69	487M	27.131
01/04/2025	0,81%	0,11	13,61	13,40	13,33	13,65	424M	35.353
31/03/2025	0,52%	0,07	13,50	13,32	13,31	13,72	562M	64.032
28/03/2025	-0,22%	-0,03	13,43	13,36	13,25	13,43	504M	28.048
27/03/2025	0,60%	0,08	13,46	13,40	13,32	13,48	277M	32.556
26/03/2025	-1,62%	-0,22	13,38	13,53	13,22	13,53	387M	53.337
25/03/2025	0,44%	0,06	13,60	13,49	13,36	13,66	280M	22.753
24/03/2025	-1,38%	-0,19	13,54	13,76	13,48	13,79	287M	24.200
21/03/2025	0,96%	0,13	13,73	13,63	13,58	13,75	396M	24.612
20/03/2025	-0,58%	-0,08	13,60	13,68	13,45	13,69	253M	26.607
19/03/2025	0,96%	0,13	13,68	13,55	13,49	13,77	486M	43.387
18/03/2025	-0,15%	-0,02	13,55	13,50	13,26	13,63	422M	34.981
17/03/2025	-0,51%	-0,07	13,57	13,44	13,41	13,69	674M	31.094
14/03/2025	2,33%	0,31	13,64	13,38	13,38	13,64	564M	38.242
13/03/2025	2,30%	0,30	13,33	13,08	12,94	13,33	466M	27.435
12/03/2025	1,32%	0,17	13,03	12,90	12,87	13,11	497M	32.063
11/03/2025	-1,98%	-0,26	12,86	13,08	12,74	13,16	421M	31.397
10/03/2025	0,15%	0,02	13,12	13,00	12,98	13,26	365M	21.412
07/03/2025	-	-	13,10	12,78	12,72	13,12	392M	38.478

Date,Open,High,Low,Close,Volume
17-Sep-25,12.69,12.88,12.65,12.79,344249062
16-Sep-25,12.70,12.78,12.66,12.71,521060795
15-Sep-25,12.58,12.70,12.55,12.63,471648083
12-Sep-25,12.43,12.60,12.43,12.58,301437390
11-Sep-25,12.48,12.57,12.41,12.52,354890953
10-Sep-25,12.26,12.50,12.25,12.36,502605434
09-Sep-25,12.11,12.37,12.11,12.33,585860274
08-Sep-25,12.23,12.29,12.02,12.14,533330443
05-Sep-25,12.20,12.38,12.18,12.25,208927307
04-Sep-25,11.91,12.18,11.91,12.16,306151339
03-Sep-25,11.90,11.96,11.75,11.90,685098837
02-Sep-25,12.23,12.33,12.14,12.16,224486872
01-Sep-25,12.38,12.43,12.26,12.30,101405996
29-Aug-25,12.26,12.51,12.26,12.35,281069414
28-Aug-25,12.24,12.33,12.17,12.25,310468614
27-Aug-25,12.15,12.22,12.09,12.15,283270490
26-Aug-25,12.12,12.19,12.10,12.18,328569609
25-Aug-25,12.25,12.26,12.12,12.12,126180671
22-Aug-25,12.13,12.31,12.09,12.21,202924281
21-Aug-25,12.04,12.12,12.02,12.06,211825665
20-Aug-25,12.05,12.15,11.91,12.10,263070503
19-Aug-25,12.04,12.09,11.95,12.07,352194131
18-Aug-25,12.04,12.21,11.98,12.07,228006425
15-Aug-25,12.00,12.11,11.96,12.04,267387970
14-Aug-25,12.00,12.14,11.97,12.02,262586122
13-Aug-25,12.23,12.23,11.95,12.12,515959978
12-Aug-25,12.38,12.44,12.23,12.23,263213246
11-Aug-25,12.37,12.44,12.25,12.31,623250160
08-Aug-25,12.55,12.57,12.31,12.37,299040090
07-Aug-25,12.51,12.65,12.40,12.54,437533188
06-Aug-25,12.50,12.57,12.38,12.48,547929928
05-Aug-25,12.47,12.51,12.31,12.36,420935018
04-Aug-25,12.39,12.57,12.34,12.41,203979735
01-Aug-25,12.55,12.68,12.22,12.29,422838081
31-Jul-25,12.33,12.61,12.20,12.46,1443979255
30-Jul-25,13.20,13.39,13.08,13.15,339907133
29-Jul-25,13.15,13.23,13.02,13.19,275557712
28-Jul-25,13.47,13.49,13.03,13.06,745913281
25-Jul-25,13.58,13.60,13.45,13.47,208544802
24-Jul-25,13.54,13.59,13.41,13.50,112033602
23-Jul-25,13.41,13.66,13.40,13.59,208868775
22-Jul-25,13.43,13.53,13.40,13.40,299714111
21-Jul-25,13.35,13.45,13.26,13.42,285548724
18-Jul-25,13.33,13.49,13.29,13.32,318943614
17-Jul-25,13.67,13.69,13.44,13.46,259683368
16-Jul-25,13.38,13.73,13.31,13.68,665263359
15-Jul-25,13.37,13.52,13.23,13.27,367999189
14-Jul-25,13.26,13.57,13.26,13.29,487056361
11-Jul-25,13.19,13.38,13.08,13.30,543118694
10-Jul-25,13.22,13.38,13.15,13.23,355687480
09-Jul-25,13.45,13.45,13.23,13.31,417251786
08-Jul-25,13.42,13.49,13.27,13.38,439220403
07-Jul-25,13.51,13.54,13.30,13.40,310311345
04-Jul-25,13.41,13.63,13.40,13.52,87442142
03-Jul-25,13.67,13.73,13.48,13.48,212914905
02-Jul-25,13.49,13.78,13.36,13.65,639088062
01-Jul-25,13.36,13.41,13.17,13.38,286587910
27-Jun-25,13.22,13.22,13.01,13.15,358418474
26-Jun-25,13.20,13.37,13.12,13.32,480685649
25-Jun-25,13.40,13.47,13.10,13.15,672704380
24-Jun-25,13.58,13.65,13.43,13.51,362772677
23-Jun-25,13.50,13.65,13.47,13.56,373586066
20-Jun-25,13.41,13.55,13.37,13.53,531013679
18-Jun-25,13.38,13.55,13.35,13.49,505788570
17-Jun-25,13.73,13.75,13.40,13.47,437574131
16-Jun-25,13.66,13.85,13.59,13.68,382440661
13-Jun-25,13.68,13.79,13.58,13.64,385830283
12-Jun-25,13.75,13.89,13.74,13.80,204057019
11-Jun-25,13.73,13.92,13.63,13.91,315637290
10-Jun-25,14.07,14.10,13.73,13.80,328303904
09-Jun-25,13.99,14.06,13.81,13.96,239519520
06-Jun-25,13.97,14.10,13.82,14.08,377974204
05-Jun-25,14.10,14.11,13.83,13.87,280260988
04-Jun-25,14.09,14.26,14.01,14.08,269637211
03-Jun-25,13.91,14.08,13.83,14.01,265803196
02-Jun-25,14.04,14.09,13.83,13.91,209508096
30-May-25,14.12,14.12,13.90,14.03,534876906
29-May-25,14.04,14.17,14.01,14.06,176469254
28-May-25,14.21,14.22,14.09,14.10,181697569
27-May-25,14.46,14.46,14.17,14.20,221751483
26-May-25,14.25,14.28,14.10,14.26,91400837
23-May-25,14.00,14.30,13.97,14.24,228199880
22-May-25,14.16,14.27,14.10,14.10,255843358
21-May-25,14.17,14.33,14.03,14.16,233690297
20-May-25,14.32,14.37,14.22,14.29,250716972
19-May-25,14.37,14.53,14.32,14.32,204641011
16-May-25,14.27,14.40,14.20,14.39,373076751
15-May-25,14.23,14.44,14.20,14.41,273551117
14-May-25,14.19,14.43,14.19,14.23,531057802
13-May-25,14.35,14.38,14.13,14.25,293378384
12-May-25,14.26,14.33,14.08,14.29,278042575
09-May-25,14.29,14.41,14.20,14.28,335464737
08-May-25,14.77,15.03,14.29,14.37,663444536
07-May-25,14.31,14.34,14.06,14.27,333122943
06-May-25,14.00,14.25,14.00,14.21,308645295
05-May-25,14.12,14.25,14.03,14.06,410453962
02-May-25,14.41,14.51,14.12,14.12,506253483
30-Apr-25,14.45,14.76,14.44,14.57,686667105
29-Apr-25,14.22,14.60,14.18,14.51,862751957
28-Apr-25,14.11,14.34,14.05,14.30,402717076
25-Apr-25,14.07,14.23,13.95,14.09,340054480
24-Apr-25,14.08,14.19,13.98,14.15,537342325
23-Apr-25,14.16,14.30,13.98,14.05,504695842
22-Apr-25,13.85,14.20,13.74,14.02,393642088
17-Apr-25,13.90,14.10,13.79,14.00,783664051
16-Apr-25,13.59,14.08,13.57,13.89,840489828
15-Apr-25,13.68,13.86,13.62,13.66,312601734
14-Apr-25,13.65,13.74,13.53,13.68,320969039
11-Apr-25,13.73,13.73,13.44,13.48,481466160
10-Apr-25,13.67,13.74,13.52,13.60,295867225
09-Apr-25,13.19,13.88,13.15,13.67,706349043
08-Apr-25,13.16,13.48,13.15,13.24,528466199
07-Apr-25,13.29,13.60,12.99,13.18,662415795
04-Apr-25,13.73,13.90,13.56,13.71,821955647
03-Apr-25,13.64,14.14,13.61,13.85,624942910
02-Apr-25,13.60,13.69,13.45,13.67,486667535
01-Apr-25,13.40,13.65,13.33,13.61,424264543
31-Mar-25,13.32,13.72,13.31,13.50,562485900
28-Mar-25,13.36,13.43,13.25,13.43,504112993
27-Mar-25,13.40,13.48,13.32,13.46,277256440
26-Mar-25,13.53,13.53,13.22,13.38,387376217
25-Mar-25,13.49,13.66,13.36,13.60,280037362
24-Mar-25,13.76,13.79,13.48,13.54,286507702
21-Mar-25,13.63,13.75,13.58,13.73,396102679
20-Mar-25,13.68,13.69,13.45,13.60,253234480
19-Mar-25,13.55,13.77,13.49,13.68,485712894
18-Mar-25,13.50,13.63,13.26,13.55,422054334
17-Mar-25,13.44,13.69,13.41,13.57,674040504
14-Mar-25,13.38,13.64,13.38,13.64,564299924
13-Mar-25,13.08,13.33,12.94,13.33,466320816
12-Mar-25,12.90,13.11,12.87,13.03,496961351
11-Mar-25,13.08,13.16,12.74,12.86,420539287
10-Mar-25,13.00,13.26,12.98,13.12,364781687
07-Mar-25,12.78,13.12,12.72,13.10,391551217

*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