ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/2019-1,18%-0,2117,6417,8617,6018,04284M23.386
13/06/20190,96%0,1717,8517,7017,6917,96314M27.705
12/06/2019-0,23%-0,0417,6817,7217,4317,79371M38.019
11/06/20190,40%0,0717,7217,6817,5917,95440M26.612
10/06/20190,23%0,0417,6517,6117,6017,90250M22.064
07/06/2019-0,17%-0,0317,6117,7017,5817,78202M15.273
06/06/20191,32%0,2317,6417,6017,4917,75180M23.394
05/06/20190,35%0,0617,4117,3917,3617,55233M17.636
04/06/2019-0,40%-0,0717,3517,4917,2217,54285M23.287
03/06/2019-0,74%-0,1317,4217,6017,3117,63324M31.474
31/05/20190,69%0,1217,5517,3917,2817,60404M27.022
30/05/20190,98%0,1717,4317,2217,2217,53244M24.145
29/05/2019-0,29%-0,0517,2617,3217,1717,48307M25.333
28/05/20190,52%0,0917,3117,2917,1817,55699M33.547
27/05/20190,94%0,1617,2217,1017,0517,34119M15.406
24/05/2019-0,87%-0,1517,0617,2616,8617,34265M24.854
23/05/20190,00%0,0017,2117,1817,0717,39219M19.881
22/05/20190,70%0,1217,2117,1716,9717,34279M32.610
21/05/20193,64%0,6017,0916,7016,6117,23528M53.604
20/05/20190,00%0,0016,4916,5916,4016,71716M60.232
17/05/2019-0,90%-0,1516,4916,5416,4516,97429M36.842
16/05/20190,18%0,0316,6416,5016,3516,77464M42.134
15/05/2019-1,95%-0,3316,6116,7216,5616,82438M45.205
14/05/2019-0,41%-0,0716,9417,0616,7617,15313M32.260
13/05/2019-1,68%-0,2917,0117,0016,9217,19419M37.636
10/05/2019-1,09%-0,1917,3017,5017,1717,53267M29.883
09/05/2019-2,40%-0,4317,4917,7517,4317,83363M28.474
08/05/20191,53%0,2717,9217,8017,6417,99634M46.069
07/05/2019-2,27%-0,4117,6518,2017,2418,23764M49.587
06/05/20190,78%0,1418,0617,7017,5718,19290M20.970
03/05/2019-0,17%-0,0317,9218,0317,7318,10392M22.185
02/05/2019-2,82%-0,5217,9518,2617,9518,53422M27.317
30/04/20190,65%0,1218,4718,3818,2118,54462M37.789
29/04/20190,33%0,0618,3518,3018,2218,49276M22.349
26/04/2019-0,11%-0,0218,2918,2018,0518,37258M20.662
25/04/20193,33%0,5918,3117,6317,6018,33530M36.734
24/04/20190,28%0,0517,7217,7017,3317,78385M29.104
23/04/20190,97%0,1717,6717,5617,5517,93247M21.214
22/04/20192,46%0,4217,5017,0816,9417,56340M25.703
18/04/20190,18%0,0317,0817,2016,8617,20366M41.546
17/04/2019-2,74%-0,4817,0517,6916,9617,69543M30.347
16/04/20190,63%0,1117,5317,3817,3417,67235M26.978
15/04/20192,11%0,3617,4217,2017,0917,42327M33.010
12/04/2019-1,10%-0,1917,0617,0617,0017,50512M40.387
11/04/2019-1,71%-0,3017,2517,5117,2117,64264M23.491
10/04/2019-0,79%-0,1417,5517,7017,3817,76353M29.679
09/04/20191,96%0,3417,6917,2117,2117,69451M35.594
08/04/2019-0,52%-0,0917,3517,4417,1617,48186M22.642
05/04/20190,69%0,1217,4417,3717,3517,65283M20.807
04/04/20192,85%0,4817,3216,9516,8917,40263M28.272
03/04/20190,42%0,0716,8416,8716,7917,12250M25.321
02/04/2019-0,30%-0,0516,7717,0016,7217,13261M17.610
01/04/2019-0,06%-0,0116,8216,8716,7417,00208M16.997
29/03/20190,48%0,0816,8316,8716,7016,97267M21.612
28/03/20191,27%0,2116,7516,5416,4816,94353M39.247
27/03/2019-2,65%-0,4516,5416,8016,4516,96544M60.192
26/03/20192,85%0,4716,9916,6416,3017,16517M37.983
25/03/2019-1,20%-0,2016,5216,6516,4316,78291M31.661
22/03/2019-1,53%-0,2616,7216,7016,5216,90567M57.465
21/03/2019-0,12%-0,0216,9816,8916,6817,27611M36.474
20/03/2019-1,11%-0,1917,0017,1617,0017,30324M30.997
19/03/2019-0,69%-0,1217,1917,2717,1717,42288M23.151
18/03/20193,28%0,5517,3116,8016,7817,52546M32.279
15/03/20190,60%0,1016,7616,6616,4916,79531M33.573
14/03/2019-1,42%-0,2416,6616,9216,5716,92343M24.311
13/03/2019-0,59%-0,1016,9016,9816,7417,04342M36.339
12/03/2019-0,64%-0,1117,0017,2016,8817,33339M44.975
11/03/20193,13%0,5217,1116,6916,6217,26411M24.894
08/03/2019-0,60%-0,1016,5916,5916,4016,70340M31.745
07/03/20191,95%0,3216,6916,3716,3116,85335M31.224
06/03/2019-2,73%-0,4616,3716,7216,3616,77302M23.404
01/03/2019-2,32%-0,4016,8317,1416,6117,23628M61.219
28/02/2019-6,15%-1,1317,2318,1417,1718,15873M62.414
27/02/2019-0,70%-0,1318,3618,4318,2718,52311M30.948
26/02/20190,54%0,1018,4918,4218,3018,58234M22.067
25/02/20190,38%0,0718,3918,3018,2518,45180M22.093
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


*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. (v3.0.0)
www.ibovx.com.br