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
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	-4,04%	-0,65	15,42	15,50	15,24	15,55	271M	27.414
17/12/2021	-0,19%	-0,03	16,07	16,01	16,01	16,25	528M	29.004
16/12/2021	0,12%	0,02	16,10	16,19	16,02	16,29	345M	28.298
15/12/2021	-0,56%	-0,09	16,08	16,26	15,94	16,26	349M	36.653
14/12/2021	1,00%	0,16	16,17	16,02	16,02	16,45	596M	30.364
13/12/2021	0,38%	0,06	16,01	16,05	15,90	16,18	472M	29.425
10/12/2021	0,89%	0,14	15,95	16,25	15,87	16,28	251M	33.022
09/12/2021	-1,68%	-0,27	15,81	16,10	15,69	16,11	312M	36.758
08/12/2021	-0,12%	-0,02	16,08	16,12	15,92	16,34	376M	53.772
07/12/2021	0,12%	0,02	16,10	16,19	16,05	16,34	445M	39.328
06/12/2021	0,50%	0,08	16,08	16,04	15,95	16,34	272M	36.769
03/12/2021	-0,06%	-0,01	16,00	16,01	15,83	16,21	418M	48.850
02/12/2021	0,95%	0,15	16,01	15,99	15,73	16,18	531M	50.547
01/12/2021	-1,25%	-0,20	15,86	16,09	15,64	16,20	557M	63.980
30/11/2021	-1,71%	-0,28	16,06	16,34	15,97	16,35	876M	53.343
29/11/2021	-2,10%	-0,35	16,34	16,77	16,25	16,88	425M	56.616
26/11/2021	-3,13%	-0,54	16,69	16,90	16,58	17,07	353M	38.681
25/11/2021	0,76%	0,13	17,23	17,09	17,00	17,32	209M	35.464
24/11/2021	-0,58%	-0,10	17,10	17,06	16,98	17,30	317M	35.627
23/11/2021	-0,69%	-0,12	17,20	17,32	17,09	17,45	506M	43.442
22/11/2021	-0,40%	-0,07	17,32	17,45	17,26	17,60	469M	30.060
19/11/2021	-1,19%	-0,21	17,39	17,55	17,36	17,72	385M	32.217
18/11/2021	0,34%	0,06	17,60	17,47	17,43	17,74	302M	29.698
17/11/2021	0,17%	0,03	17,54	17,65	17,33	17,66	324M	34.743
16/11/2021	0,00%	0,00	17,51	17,62	17,44	17,69	377M	46.320
12/11/2021	-0,57%	-0,10	17,51	17,60	17,35	17,92	688M	35.824
11/11/2021	-0,79%	-0,14	17,61	17,93	17,60	17,94	437M	40.861
10/11/2021	-0,78%	-0,14	17,75	17,83	17,69	18,07	372M	33.033
09/11/2021	0,85%	0,15	17,89	17,70	17,70	18,09	426M	33.899
08/11/2021	-0,89%	-0,16	17,74	17,82	17,67	18,03	298M	31.948
05/11/2021	0,11%	0,02	17,90	17,98	17,83	18,12	345M	33.709
04/11/2021	0,28%	0,05	17,88	17,82	17,65	17,98	356M	34.904
03/11/2021	2,71%	0,47	17,83	17,20	17,20	18,10	751M	58.360
01/11/2021	2,18%	0,37	17,36	17,13	16,97	17,54	681M	52.182
29/10/2021	1,74%	0,29	16,99	16,73	16,70	17,22	760M	72.539
28/10/2021	9,72%	1,48	16,70	16,41	16,17	16,87	1.511M	89.925
27/10/2021	0,40%	0,06	15,22	15,31	15,22	15,71	402M	35.797
26/10/2021	-0,72%	-0,11	15,16	15,15	15,05	15,32	314M	41.286
25/10/2021	1,80%	0,27	15,27	15,01	15,00	15,44	305M	36.242
22/10/2021	-0,92%	-0,14	15,00	14,83	14,54	15,23	440M	61.247
21/10/2021	-1,37%	-0,21	15,14	15,00	14,85	15,28	354M	37.019
20/10/2021	1,39%	0,21	15,35	15,30	15,21	15,58	297M	36.529
19/10/2021	-3,07%	-0,48	15,14	15,25	15,07	15,55	325M	36.004
18/10/2021	0,58%	0,09	15,62	15,40	15,30	15,72	263M	29.469
15/10/2021	0,26%	0,04	15,53	15,51	15,36	15,63	303M	26.795
14/10/2021	-0,13%	-0,02	15,49	15,54	15,38	15,60	178M	20.629
13/10/2021	1,77%	0,27	15,51	15,20	15,20	15,68	346M	39.024
11/10/2021	-0,78%	-0,12	15,24	15,31	15,15	15,57	314M	24.765
08/10/2021	1,86%	0,28	15,36	15,17	15,15	15,58	369M	31.819
07/10/2021	-0,13%	-0,02	15,08	15,13	15,01	15,20	298M	45.828
06/10/2021	-0,53%	-0,08	15,10	15,05	15,02	15,39	558M	32.520
05/10/2021	0,93%	0,14	15,18	15,07	14,88	15,33	346M	37.700
04/10/2021	-1,51%	-0,23	15,04	15,08	14,81	15,23	439M	28.372
01/10/2021	-0,20%	-0,03	15,27	15,41	15,05	15,46	367M	38.455
30/09/2021	-1,23%	-0,19	15,30	15,55	15,29	15,57	606M	35.343
29/09/2021	0,32%	0,05	15,49	15,54	15,42	15,78	579M	40.733
28/09/2021	-2,46%	-0,39	15,44	15,76	15,36	15,87	274M	31.161
27/09/2021	-0,06%	-0,01	15,83	15,65	15,65	16,00	225M	25.913
24/09/2021	-0,25%	-0,04	15,84	15,62	15,61	15,91	256M	26.561
23/09/2021	1,02%	0,16	15,88	15,80	15,67	15,98	341M	28.991
22/09/2021	0,38%	0,06	15,72	15,77	15,63	15,90	217M	28.324
21/09/2021	0,32%	0,05	15,66	15,68	15,58	16,00	203M	25.391
20/09/2021	-0,83%	-0,13	15,61	15,53	15,46	15,86	350M	36.927
17/09/2021	-2,42%	-0,39	15,74	16,18	15,35	16,18	844M	65.127
16/09/2021	0,69%	0,11	16,13	16,00	15,78	16,45	431M	37.042
15/09/2021	-2,55%	-0,42	16,02	16,46	16,00	16,49	331M	33.218
14/09/2021	0,55%	0,09	16,44	16,41	16,37	16,67	206M	27.454
13/09/2021	1,55%	0,25	16,35	16,53	16,28	16,60	244M	31.312
10/09/2021	-1,29%	-0,21	16,10	16,43	16,10	16,63	382M	43.779
09/09/2021	0,62%	0,10	16,31	16,20	16,01	16,50	428M	43.838
08/09/2021	-5,70%	-0,98	16,21	16,99	16,21	17,01	647M	59.917
06/09/2021	3,80%	0,63	17,19	16,56	16,32	17,19	170M	19.718
03/09/2021	0,24%	0,04	16,56	16,64	16,44	16,76	675M	36.749
02/09/2021	-4,29%	-0,74	16,52	17,12	16,39	17,12	607M	55.311
01/09/2021	0,94%	0,16	17,26	17,16	17,04	17,38	303M	29.361
31/08/2021	-0,47%	-0,08	17,10	17,15	16,81	17,17	478M	26.853
30/08/2021	0,82%	0,14	17,18	16,96	16,81	17,23	287M	27.102
27/08/2021	-0,41%	-0,07	17,04	17,18	16,91	17,18	289M	26.080
26/08/2021	-2,67%	-0,47	17,11	17,40	17,06	17,46	382M	34.528
25/08/2021	-0,06%	-0,01	17,58	17,50	17,34	17,62	243M	28.815
24/08/2021	1,32%	0,23	17,59	17,48	17,35	17,67	317M	35.221
23/08/2021	-1,03%	-0,18	17,36	17,51	17,22	17,58	300M	36.807
20/08/2021	2,04%	0,35	17,54	16,91	16,91	17,60	607M	55.580
19/08/2021	4,37%	0,72	17,19	16,46	16,41	17,27	674M	55.524
18/08/2021	0,92%	0,15	16,47	16,30	16,22	16,82	385M	48.079
17/08/2021	-0,49%	-0,08	16,32	16,39	16,11	16,49	438M	67.316
16/08/2021	-1,50%	-0,25	16,40	16,53	16,33	16,70	302M	52.069
13/08/2021	0,42%	0,07	16,65	16,59	16,30	16,66	268M	39.721
12/08/2021	0,06%	0,01	16,58	16,57	16,50	16,78	260M	21.978
11/08/2021	-0,84%	-0,14	16,57	16,71	16,46	16,82	284M	28.189
10/08/2021	-2,62%	-0,45	16,71	17,15	16,71	17,15	361M	39.068
09/08/2021	0,35%	0,06	17,16	17,11	17,00	17,36	275M	36.760
06/08/2021	2,89%	0,48	17,10	16,70	16,66	17,17	317M	38.283
05/08/2021	-0,06%	-0,01	16,62	16,80	16,59	16,92	304M	30.640
04/08/2021	-2,58%	-0,44	16,63	16,91	16,59	17,06	343M	33.049
03/08/2021	1,25%	0,21	17,07	16,84	16,58	17,24	441M	41.403
02/08/2021	1,32%	0,22	16,86	16,90	16,86	17,17	366M	35.115
30/07/2021	-2,86%	-0,49	16,64	17,00	16,64	17,34	403M	31.619
29/07/2021	-1,15%	-0,20	17,13	17,22	16,53	17,39	926M	62.092
28/07/2021	2,42%	0,41	17,33	17,04	16,85	17,33	474M	40.026
27/07/2021	-0,99%	-0,17	16,92	17,00	16,80	17,08	202M	22.601
26/07/2021	2,03%	0,34	17,09	16,75	16,72	17,13	204M	18.898
23/07/2021	-1,64%	-0,28	16,75	17,11	16,73	17,12	198M	21.054
22/07/2021	-0,99%	-0,17	17,03	17,14	16,89	17,20	290M	26.807
21/07/2021	1,00%	0,17	17,20	17,07	16,96	17,22	239M	21.400
20/07/2021	0,12%	0,02	17,03	17,03	16,87	17,16	270M	36.348
19/07/2021	-2,41%	-0,42	17,01	17,24	16,90	17,31	375M	43.677
16/07/2021	-1,08%	-0,19	17,43	17,73	17,43	17,78	406M	23.381
15/07/2021	-1,62%	-0,29	17,62	17,95	17,46	17,95	405M	30.156
14/07/2021	0,62%	0,11	17,91	18,10	17,76	18,17	516M	35.776
13/07/2021	0,79%	0,14	17,80	17,49	17,42	17,90	398M	24.080
12/07/2021	-	-	17,66	17,51	17,29	17,72	276M	34.428

Date,Open,High,Low,Close,Volume
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
17-Dec-21,16.01,16.25,16.01,16.07,528247155
16-Dec-21,16.19,16.29,16.02,16.10,345106164
15-Dec-21,16.26,16.26,15.94,16.08,349299345
14-Dec-21,16.02,16.45,16.02,16.17,595794047
13-Dec-21,16.05,16.18,15.90,16.01,472018040
10-Dec-21,16.25,16.28,15.87,15.95,250660022
09-Dec-21,16.10,16.11,15.69,15.81,311645090
08-Dec-21,16.12,16.34,15.92,16.08,376375836
07-Dec-21,16.19,16.34,16.05,16.10,445406479
06-Dec-21,16.04,16.34,15.95,16.08,272231337
03-Dec-21,16.01,16.21,15.83,16.00,417791299
02-Dec-21,15.99,16.18,15.73,16.01,531305942
01-Dec-21,16.09,16.20,15.64,15.86,556753019
30-Nov-21,16.34,16.35,15.97,16.06,876157115
29-Nov-21,16.77,16.88,16.25,16.34,425413999
26-Nov-21,16.90,17.07,16.58,16.69,352511691
25-Nov-21,17.09,17.32,17.00,17.23,209223095
24-Nov-21,17.06,17.30,16.98,17.10,316612468
23-Nov-21,17.32,17.45,17.09,17.20,505883709
22-Nov-21,17.45,17.60,17.26,17.32,468715424
19-Nov-21,17.55,17.72,17.36,17.39,384761311
18-Nov-21,17.47,17.74,17.43,17.60,302079254
17-Nov-21,17.65,17.66,17.33,17.54,323538492
16-Nov-21,17.62,17.69,17.44,17.51,376926778
12-Nov-21,17.60,17.92,17.35,17.51,687825415
11-Nov-21,17.93,17.94,17.60,17.61,436704370
10-Nov-21,17.83,18.07,17.69,17.75,372173509
09-Nov-21,17.70,18.09,17.70,17.89,426411547
08-Nov-21,17.82,18.03,17.67,17.74,297562011
05-Nov-21,17.98,18.12,17.83,17.90,344597652
04-Nov-21,17.82,17.98,17.65,17.88,355994500
03-Nov-21,17.20,18.10,17.20,17.83,751460782
01-Nov-21,17.13,17.54,16.97,17.36,680696681
29-Oct-21,16.73,17.22,16.70,16.99,759597878
28-Oct-21,16.41,16.87,16.17,16.70,1511472111
27-Oct-21,15.31,15.71,15.22,15.22,402221245
26-Oct-21,15.15,15.32,15.05,15.16,313814919
25-Oct-21,15.01,15.44,15.00,15.27,304696423
22-Oct-21,14.83,15.23,14.54,15.00,440364775
21-Oct-21,15.00,15.28,14.85,15.14,354117448
20-Oct-21,15.30,15.58,15.21,15.35,297004117
19-Oct-21,15.25,15.55,15.07,15.14,325456089
18-Oct-21,15.40,15.72,15.30,15.62,262807297
15-Oct-21,15.51,15.63,15.36,15.53,303141180
14-Oct-21,15.54,15.60,15.38,15.49,178340892
13-Oct-21,15.20,15.68,15.20,15.51,346187837
11-Oct-21,15.31,15.57,15.15,15.24,313827164
08-Oct-21,15.17,15.58,15.15,15.36,369315791
07-Oct-21,15.13,15.20,15.01,15.08,298020654
06-Oct-21,15.05,15.39,15.02,15.10,557654789
05-Oct-21,15.07,15.33,14.88,15.18,345944792
04-Oct-21,15.08,15.23,14.81,15.04,438570258
01-Oct-21,15.41,15.46,15.05,15.27,367158026
30-Sep-21,15.55,15.57,15.29,15.30,606080064
29-Sep-21,15.54,15.78,15.42,15.49,578983132
28-Sep-21,15.76,15.87,15.36,15.44,274136612
27-Sep-21,15.65,16.00,15.65,15.83,225390116
24-Sep-21,15.62,15.91,15.61,15.84,256064715
23-Sep-21,15.80,15.98,15.67,15.88,341191769
22-Sep-21,15.77,15.90,15.63,15.72,216606543
21-Sep-21,15.68,16.00,15.58,15.66,203049976
20-Sep-21,15.53,15.86,15.46,15.61,350158797
17-Sep-21,16.18,16.18,15.35,15.74,843804115
16-Sep-21,16.00,16.45,15.78,16.13,430760279
15-Sep-21,16.46,16.49,16.00,16.02,331070733
14-Sep-21,16.41,16.67,16.37,16.44,205695261
13-Sep-21,16.53,16.60,16.28,16.35,244052288
10-Sep-21,16.43,16.63,16.10,16.10,382037083
09-Sep-21,16.20,16.50,16.01,16.31,428103958
08-Sep-21,16.99,17.01,16.21,16.21,646807441
06-Sep-21,16.56,17.19,16.32,17.19,169741028
03-Sep-21,16.64,16.76,16.44,16.56,675474786
02-Sep-21,17.12,17.12,16.39,16.52,606531390
01-Sep-21,17.16,17.38,17.04,17.26,302970434
31-Aug-21,17.15,17.17,16.81,17.10,477779157
30-Aug-21,16.96,17.23,16.81,17.18,286592577
27-Aug-21,17.18,17.18,16.91,17.04,289179435
26-Aug-21,17.40,17.46,17.06,17.11,381575786
25-Aug-21,17.50,17.62,17.34,17.58,242574142
24-Aug-21,17.48,17.67,17.35,17.59,316857077
23-Aug-21,17.51,17.58,17.22,17.36,299660637
20-Aug-21,16.91,17.60,16.91,17.54,606827395
19-Aug-21,16.46,17.27,16.41,17.19,673709693
18-Aug-21,16.30,16.82,16.22,16.47,384697104
17-Aug-21,16.39,16.49,16.11,16.32,438096514
16-Aug-21,16.53,16.70,16.33,16.40,301685652
13-Aug-21,16.59,16.66,16.30,16.65,267867044
12-Aug-21,16.57,16.78,16.50,16.58,260372923
11-Aug-21,16.71,16.82,16.46,16.57,284362389
10-Aug-21,17.15,17.15,16.71,16.71,361093111
09-Aug-21,17.11,17.36,17.00,17.16,275044423
06-Aug-21,16.70,17.17,16.66,17.10,317347093
05-Aug-21,16.80,16.92,16.59,16.62,304026064
04-Aug-21,16.91,17.06,16.59,16.63,343398928
03-Aug-21,16.84,17.24,16.58,17.07,441126725
02-Aug-21,16.90,17.17,16.86,16.86,366050706
30-Jul-21,17.00,17.34,16.64,16.64,402796124
29-Jul-21,17.22,17.39,16.53,17.13,925899620
28-Jul-21,17.04,17.33,16.85,17.33,474268524
27-Jul-21,17.00,17.08,16.80,16.92,201591053
26-Jul-21,16.75,17.13,16.72,17.09,203791183
23-Jul-21,17.11,17.12,16.73,16.75,198139177
22-Jul-21,17.14,17.20,16.89,17.03,289605058
21-Jul-21,17.07,17.22,16.96,17.20,239248991
20-Jul-21,17.03,17.16,16.87,17.03,270064684
19-Jul-21,17.24,17.31,16.90,17.01,374898604
16-Jul-21,17.73,17.78,17.43,17.43,406357405
15-Jul-21,17.95,17.95,17.46,17.62,404722811
14-Jul-21,18.10,18.17,17.76,17.91,516301829
13-Jul-21,17.49,17.90,17.42,17.80,398312046
12-Jul-21,17.51,17.72,17.29,17.66,275604764

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ABEV3

cotações, gráficos e mais...