papéis
login
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
27/01/2021-0,06%-0,0115,3915,4015,1715,59423M38.460
26/01/20211,65%0,2515,4015,2115,1915,69444M50.639
22/01/2021-2,95%-0,4615,1515,4214,9515,55548M50.890
21/01/2021-2,56%-0,4115,6115,9515,4916,07362M36.514
20/01/2021-1,54%-0,2516,0216,3215,9016,39294M28.756
19/01/20210,31%0,0516,2716,2915,9816,34275M28.747
18/01/20211,69%0,2716,2216,1616,0216,48228M30.306
15/01/2021-1,91%-0,3115,9516,0215,9316,27446M32.765
14/01/20210,56%0,0916,2616,1216,0516,43280M33.047
13/01/2021-3,75%-0,6316,1716,5015,9816,62713M53.295
12/01/20214,35%0,7016,8016,1716,1716,91511M50.915
11/01/2021-2,60%-0,4316,1016,4116,0516,59385M36.542
08/01/20212,99%0,4816,5316,1016,0316,75498M50.956
07/01/20210,00%0,0016,0516,0315,9116,24523M51.982
06/01/20211,52%0,2416,0515,6615,6316,23453M53.816
05/01/20212,13%0,3315,8115,3715,2316,02583M41.810
04/01/2021-1,09%-0,1715,4815,7915,3815,85277M41.937
30/12/2020-1,88%-0,3015,6516,0515,6516,10307M32.511
29/12/20201,14%0,1815,9515,9015,7816,01217M24.225
28/12/20201,74%0,2715,7715,5715,5015,94189M25.069
23/12/2020-0,06%-0,0115,5015,5815,5015,73180M27.730
22/12/20200,58%0,0915,5115,5015,4715,75240M23.993
21/12/2020-2,77%-0,4415,4215,6515,3115,79386M34.882
18/12/2020-1,25%-0,2015,8615,7415,6416,05528M51.384
17/12/20201,52%0,2416,0615,8215,7016,10934M42.597
16/12/20201,67%0,2615,8215,6015,4015,98581M55.140
15/12/20201,57%0,2415,5615,3815,3215,84310M28.019
14/12/2020-1,16%-0,1815,3215,5815,2715,66337M25.342
11/12/2020-1,21%-0,1915,5015,6615,3215,80493M45.530
10/12/20202,82%0,4315,6915,3715,3615,922.250M69.843
09/12/20201,40%0,2115,2615,0214,9715,28364M35.353
08/12/20200,53%0,0815,0514,9114,7615,18352M39.378
07/12/20201,56%0,2314,9714,9214,8515,23379M39.792
04/12/20200,27%0,0414,7414,7414,5614,81270M31.590
03/12/2020-1,21%-0,1814,7014,7414,3014,86482M49.845
02/12/20201,36%0,2014,8814,6114,4814,93270M35.878
01/12/20205,01%0,7014,6814,0914,0814,74386M60.099
30/11/2020-2,37%-0,3413,9814,4213,9814,50590M49.587
27/11/2020-0,69%-0,1014,3214,4814,3214,60253M28.902
26/11/2020-0,48%-0,0714,4214,3914,3514,59151M19.151
25/11/2020-1,76%-0,2614,4914,7514,4814,75279M42.008
24/11/20200,61%0,0914,7514,7214,6115,10448M40.406
23/11/20201,81%0,2614,6614,5614,2914,72340M31.642
20/11/2020-2,24%-0,3314,4014,6614,4014,72269M29.537
19/11/2020-0,74%-0,1114,7314,9014,6615,10445M34.738
18/11/2020-4,01%-0,6214,8415,4814,8115,54476M41.343
17/11/20200,65%0,1015,4615,2815,1115,69497M53.409
16/11/20201,65%0,2515,3615,2715,0215,45372M45.873
13/11/20203,35%0,4915,1114,6914,5615,21467M46.072
12/11/2020-1,88%-0,2814,6214,9014,5115,05423M45.525
11/11/2020-2,04%-0,3114,9015,2014,7515,25658M51.454
10/11/20206,96%0,9915,2114,1114,1015,251.304M79.387
09/11/20207,32%0,9714,2213,8113,6214,25802M66.490
06/11/2020-0,60%-0,0813,2513,2013,1313,49278M23.811
05/11/20203,98%0,5113,3313,0912,9513,36306M43.287
04/11/20200,31%0,0412,8212,9712,7713,13415M32.032
03/11/20204,93%0,6012,7812,4012,3512,86515M50.567
30/10/2020-5,51%-0,7112,1812,6912,1812,85576M78.096
29/10/2020-3,59%-0,4812,8913,5012,6213,571.032M96.059
28/10/2020-2,55%-0,3513,3713,4513,1813,56411M40.273
27/10/2020-3,38%-0,4813,7214,2413,6314,26431M36.870
26/10/20202,23%0,3114,2013,8613,8614,41502M39.791
23/10/20202,36%0,3213,8913,5813,5113,90351M33.137
22/10/20201,50%0,2013,5713,4113,2613,57285M25.808
21/10/2020-0,07%-0,0113,3713,3213,2313,55273M24.638
20/10/20201,75%0,2313,3813,3613,2113,44267M28.373
19/10/2020-0,90%-0,1213,1513,2613,1413,52269M32.318
16/10/2020-1,26%-0,1713,2713,4713,1813,47352M46.439
15/10/2020-2,61%-0,3613,4413,6113,4413,73234M29.243
14/10/20200,36%0,0513,8013,7713,7613,97323M29.329
13/10/20201,33%0,1813,7513,5813,5713,87264M27.164
09/10/2020-0,80%-0,1113,5713,6413,5413,93332M32.564
08/10/20201,11%0,1513,6813,6113,4313,78586M38.492
07/10/20201,42%0,1913,5313,4313,4013,86501M58.886
06/10/20204,14%0,5313,3412,9312,8913,70747M64.103
05/10/20202,23%0,2812,8112,5612,5412,84219M37.723
02/10/2020-1,34%-0,1712,5312,6112,5312,83244M26.897
01/10/20201,28%0,1612,7012,5512,4812,78263M30.657
30/09/20201,54%0,1912,5412,4512,3612,68299M33.981
29/09/2020-1,04%-0,1312,3512,4612,2812,69313M45.274
28/09/2020-2,80%-0,3612,4812,9712,4212,97476M47.404
25/09/20201,34%0,1712,8412,6512,5012,91336M23.252
24/09/20201,85%0,2312,6712,5012,3612,83391M36.016
23/09/2020-2,81%-0,3612,4412,6812,4412,76349M41.593
22/09/20200,55%0,0712,8012,7212,5712,88175M19.990
21/09/2020-0,47%-0,0612,7312,7012,5112,80240M31.290
18/09/2020-2,81%-0,3712,7913,1112,7913,17606M49.019
17/09/20204,78%0,6013,1612,5212,4013,26761M61.143
16/09/2020-2,56%-0,3312,5612,9212,5512,94237M27.257
15/09/20202,55%0,3212,8912,6112,5012,96376M40.922
14/09/20204,40%0,5312,5712,1212,1212,58302M41.153
11/09/2020-2,19%-0,2712,0412,3712,0412,38307M37.256
10/09/2020-0,32%-0,0412,3112,3212,2512,62376M37.062
09/09/20200,00%0,0012,3512,4112,1712,47218M29.399
08/09/2020-1,98%-0,2512,3512,5512,3212,55257M24.918
04/09/20200,00%0,0012,6012,6912,4112,72278M32.384
03/09/2020-1,25%-0,1612,6012,7112,5013,09479M42.040
02/09/20200,87%0,1112,7612,7512,5512,82231M25.876
01/09/20202,76%0,3412,6512,5012,4412,68399M54.315
31/08/2020-3,45%-0,4412,3112,6612,3112,69479M39.041
28/08/20200,55%0,0712,7512,7612,5012,85292M34.091
27/08/2020-0,16%-0,0212,6812,7012,6012,83264M30.659
26/08/2020-0,39%-0,0512,7012,7412,4912,94377M35.555
25/08/2020-0,86%-0,1112,7512,8912,7012,94191M24.697
24/08/2020-0,85%-0,1112,8613,0612,8213,11237M30.275
21/08/20200,70%0,0912,9712,8612,7012,97249M33.257
20/08/20200,23%0,0312,8812,6712,5813,04277M34.127
19/08/2020-1,76%-0,2312,8513,0812,8013,20204M26.020
18/08/20201,79%0,2313,0813,0212,9013,26396M51.375
17/08/2020-3,09%-0,4112,8513,2112,7513,38437M40.640
14/08/20200,38%0,0513,2613,2413,1513,41292M39.723
13/08/2020-2,00%-0,2713,2113,5513,2013,56302M53.652
12/08/20200,52%0,0713,4813,5313,1113,58594M58.689
11/08/20201,28%0,1713,4113,3813,3013,65550M53.653
10/08/2020-0,53%-0,0713,2413,3813,0513,51372M42.368
07/08/20200,38%0,0513,3113,1913,0813,53592M46.645
06/08/20200,61%0,0813,2613,2313,0113,39462M52.212
05/08/2020-1,64%-0,2213,1813,6013,0513,65631M60.802
04/08/2020-2,26%-0,3113,4013,6813,1713,71543M68.105
03/08/2020-1,37%-0,1913,7113,9413,6013,99490M49.003
31/07/2020-4,47%-0,6513,9014,8113,7614,83952M77.762
30/07/2020-3,96%-0,6014,5515,8014,5315,921.647M87.084
29/07/20200,40%0,0615,1515,1615,0415,41603M55.680
28/07/2020-1,24%-0,1915,0915,1915,0315,41680M53.111
27/07/20202,34%0,3515,2814,9314,8815,39640M48.418
24/07/20203,68%0,5314,9314,4914,3014,96479M35.662
23/07/2020-2,11%-0,3114,4014,7114,3914,89306M42.661
22/07/20200,20%0,0314,7114,6514,5715,13531M47.576
21/07/20203,97%0,5614,6814,1814,0214,69592M58.670
20/07/2020-0,28%-0,0414,1214,1114,0314,30487M63.302
17/07/20200,78%0,1114,1614,1613,8214,19701M81.532
16/07/2020-1,68%-0,2414,0514,2613,8614,36323M37.877
15/07/20202,73%0,3814,2914,0814,0214,45454M50.238
14/07/2020--13,9114,0213,6614,03503M46.827


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito