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
19/04/2024	-0,08%	-0,01	11,95	11,97	11,95	12,10	310M	34.035
18/04/2024	0,42%	0,05	11,96	11,92	11,84	12,02	342M	22.706
17/04/2024	-0,25%	-0,03	11,91	12,00	11,84	12,04	316M	29.387
16/04/2024	-1,08%	-0,13	11,94	12,00	11,94	12,11	376M	31.128
15/04/2024	-0,41%	-0,05	12,07	12,10	11,98	12,15	382M	24.020
12/04/2024	-0,66%	-0,08	12,12	12,16	12,05	12,21	197M	17.217
11/04/2024	0,83%	0,10	12,20	12,10	12,07	12,31	257M	20.770
10/04/2024	-2,10%	-0,26	12,10	12,27	12,10	12,38	280M	25.811
09/04/2024	1,56%	0,19	12,36	12,21	12,18	12,42	294M	22.952
08/04/2024	-0,49%	-0,06	12,17	12,22	12,12	12,27	231M	17.118
05/04/2024	-1,92%	-0,24	12,23	12,52	12,04	12,55	868M	35.308

04/04/2024	0,16%	0,02	12,47	12,47	12,46	12,70	402M	29.300
03/04/2024	1,47%	0,18	12,45	12,25	12,13	12,51	446M	27.304
02/04/2024	-0,49%	-0,06	12,27	12,34	12,27	12,42	236M	27.381
01/04/2024	-1,28%	-0,16	12,33	12,50	12,27	12,54	259M	27.166
28/03/2024	0,32%	0,04	12,49	12,38	12,36	12,55	555M	35.501
27/03/2024	0,32%	0,04	12,45	12,36	12,30	12,45	324M	26.331
26/03/2024	1,47%	0,18	12,41	12,20	12,17	12,49	400M	36.803
25/03/2024	-1,45%	-0,18	12,23	12,40	12,23	12,50	266M	21.732
22/03/2024	-1,59%	-0,20	12,41	12,56	12,37	12,57	226M	23.411
21/03/2024	0,56%	0,07	12,61	12,52	12,44	12,61	367M	22.030
20/03/2024	0,00%	0,00	12,54	12,53	12,37	12,59	604M	33.423
19/03/2024	-0,71%	-0,09	12,54	12,63	12,47	12,69	332M	37.510
18/03/2024	0,00%	0,00	12,63	12,65	12,54	12,68	305M	25.401
15/03/2024	-1,33%	-0,17	12,63	12,86	12,61	12,86	458M	25.108
14/03/2024	0,39%	0,05	12,80	12,74	12,67	12,81	352M	33.139
13/03/2024	-0,70%	-0,09	12,75	12,82	12,70	12,91	318M	24.284
12/03/2024	0,31%	0,04	12,84	12,83	12,76	12,90	325M	33.767
11/03/2024	-0,31%	-0,04	12,80	12,77	12,68	12,90	260M	18.587
08/03/2024	1,50%	0,19	12,84	12,55	12,55	12,92	695M	40.594
07/03/2024	-0,32%	-0,04	12,65	12,63	12,52	12,73	163M	17.225
06/03/2024	-0,47%	-0,06	12,69	12,80	12,57	12,98	572M	28.044
05/03/2024	2,16%	0,27	12,75	12,53	12,45	12,83	425M	26.928
04/03/2024	0,32%	0,04	12,48	12,45	12,41	12,57	207M	21.198
01/03/2024	-1,11%	-0,14	12,44	12,46	12,30	12,67	636M	36.876
29/02/2024	-6,47%	-0,87	12,58	12,92	12,40	12,99	1.112M	56.982
28/02/2024	1,05%	0,14	13,45	13,27	13,26	13,59	465M	28.106
27/02/2024	2,07%	0,27	13,31	13,11	13,07	13,33	420M	24.727
26/02/2024	1,16%	0,15	13,04	12,83	12,83	13,10	169M	13.264
23/02/2024	-0,54%	-0,07	12,89	13,00	12,82	13,01	244M	18.721
22/02/2024	0,47%	0,06	12,96	12,93	12,86	13,01	209M	13.034
21/02/2024	0,39%	0,05	12,90	12,84	12,75	12,92	179M	20.655
20/02/2024	0,31%	0,04	12,85	12,81	12,78	13,09	348M	29.399
19/02/2024	0,39%	0,05	12,81	12,77	12,65	12,81	117M	10.999
16/02/2024	-0,70%	-0,09	12,76	12,90	12,75	12,90	269M	21.057
15/02/2024	-0,54%	-0,07	12,85	12,93	12,84	13,02	359M	20.794
14/02/2024	-0,23%	-0,03	12,92	12,88	12,82	12,94	209M	16.418
09/02/2024	0,00%	0,00	12,95	12,92	12,81	12,98	199M	23.639
08/02/2024	-0,38%	-0,05	12,95	12,96	12,90	13,04	302M	23.142
07/02/2024	-1,74%	-0,23	13,00	13,25	12,93	13,31	493M	30.730
06/02/2024	1,07%	0,14	13,23	13,07	13,07	13,30	393M	29.176
05/02/2024	0,15%	0,02	13,09	13,08	13,04	13,19	218M	23.989
02/02/2024	0,00%	0,00	13,07	13,08	12,96	13,20	300M	23.543
01/02/2024	-0,08%	-0,01	13,07	13,07	12,90	13,11	352M	33.258
31/01/2024	0,31%	0,04	13,08	13,08	13,03	13,22	332M	33.722
30/01/2024	-1,58%	-0,21	13,04	13,22	13,03	13,25	295M	42.323
29/01/2024	0,38%	0,05	13,25	13,16	13,12	13,29	134M	12.318
26/01/2024	0,00%	0,00	13,20	13,26	13,15	13,29	87M	12.278
25/01/2024	0,00%	0,00	13,20	13,22	13,14	13,28	170M	15.083
24/01/2024	-1,27%	-0,17	13,20	13,44	13,19	13,44	212M	21.819
23/01/2024	0,07%	0,01	13,37	13,39	13,23	13,43	225M	34.963
22/01/2024	0,07%	0,01	13,36	13,38	13,23	13,45	216M	16.670
19/01/2024	0,07%	0,01	13,35	13,41	13,26	13,42	374M	19.566
18/01/2024	-0,67%	-0,09	13,34	13,42	13,25	13,42	246M	19.867
17/01/2024	0,60%	0,08	13,43	13,33	13,33	13,51	168M	24.879
16/01/2024	-1,77%	-0,24	13,35	13,44	13,34	13,52	325M	32.276
15/01/2024	0,00%	0,00	13,59	13,48	13,46	13,60	64M	7.139
12/01/2024	0,22%	0,03	13,59	13,52	13,44	13,72	275M	23.056
11/01/2024	-1,45%	-0,20	13,56	13,71	13,51	13,77	302M	23.996
10/01/2024	1,03%	0,14	13,76	13,62	13,60	13,83	252M	24.570
09/01/2024	-0,66%	-0,09	13,62	13,69	13,55	13,69	214M	18.705
08/01/2024	0,81%	0,11	13,71	13,61	13,58	13,75	151M	17.180
05/01/2024	-0,37%	-0,05	13,60	13,62	13,53	13,69	249M	22.855
04/01/2024	0,37%	0,05	13,65	13,60	13,52	13,68	273M	16.585
03/01/2024	-0,80%	-0,11	13,60	13,67	13,57	13,75	240M	19.306
02/01/2024	-0,15%	-0,02	13,71	13,72	13,59	13,73	160M	16.587
28/12/2023	-0,79%	-0,11	13,73	13,80	13,73	13,85	227M	22.769
27/12/2023	0,51%	0,07	13,84	13,78	13,72	13,84	142M	14.946
26/12/2023	0,44%	0,06	13,77	13,72	13,69	13,81	95M	10.454
22/12/2023	0,07%	0,01	13,71	13,69	13,66	13,83	273M	23.886
21/12/2023	-0,29%	-0,04	13,70	13,82	13,59	13,82	396M	25.131
20/12/2023	-6,53%	-0,96	13,74	13,94	13,67	13,95	335M	29.347
19/12/2023	1,03%	0,15	14,70	14,59	14,55	14,78	480M	68.893
18/12/2023	0,55%	0,08	14,55	14,50	14,43	14,64	355M	60.494
15/12/2023	-0,21%	-0,03	14,47	14,50	14,39	14,57	488M	70.400
14/12/2023	-1,36%	-0,20	14,50	14,85	14,30	14,87	879M	55.980
13/12/2023	3,30%	0,47	14,70	14,27	14,14	14,80	785M	50.273
12/12/2023	-0,63%	-0,09	14,23	14,28	14,18	14,34	150M	15.712
11/12/2023	0,07%	0,01	14,32	14,24	14,22	14,39	159M	16.508
08/12/2023	1,63%	0,23	14,31	14,28	14,17	14,49	239M	22.230
07/12/2023	0,64%	0,09	14,08	14,02	14,02	14,28	168M	22.484
06/12/2023	-1,76%	-0,25	13,99	14,27	13,91	14,32	293M	28.089
05/12/2023	1,28%	0,18	14,24	14,08	14,07	14,37	524M	32.929
04/12/2023	-0,14%	-0,02	14,06	14,03	13,99	14,09	139M	14.782
01/12/2023	2,85%	0,39	14,08	13,69	13,60	14,08	419M	50.364
30/11/2023	2,93%	0,39	13,69	13,30	13,25	13,74	572M	42.626
29/11/2023	-2,56%	-0,35	13,30	13,63	13,30	13,69	260M	26.268
28/11/2023	0,52%	0,07	13,65	13,52	13,52	13,71	204M	20.212
27/11/2023	1,42%	0,19	13,58	13,44	13,37	13,63	311M	25.345
24/11/2023	-1,18%	-0,16	13,39	13,50	13,28	13,54	243M	27.786
23/11/2023	-0,15%	-0,02	13,55	13,61	13,27	13,76	438M	27.125
22/11/2023	0,97%	0,13	13,57	13,49	13,43	13,60	402M	26.361
21/11/2023	-1,18%	-0,16	13,44	13,60	13,36	13,62	231M	18.824
20/11/2023	0,00%	0,00	13,60	13,61	13,47	13,71	206M	30.074
17/11/2023	-0,51%	-0,07	13,60	13,71	13,52	13,74	499M	48.451
16/11/2023	-0,22%	-0,03	13,67	13,70	13,55	13,80	626M	49.034
14/11/2023	2,01%	0,27	13,70	13,50	13,45	13,75	335M	36.795
13/11/2023	0,60%	0,08	13,43	13,37	13,29	13,55	223M	19.043
10/11/2023	-0,45%	-0,06	13,35	13,45	13,35	13,49	203M	18.994
09/11/2023	-0,96%	-0,13	13,41	13,57	13,37	13,57	254M	21.802
08/11/2023	-0,22%	-0,03	13,54	13,59	13,52	13,68	402M	23.150
07/11/2023	0,44%	0,06	13,57	13,50	13,46	13,59	279M	29.853
06/11/2023	1,66%	0,22	13,51	13,34	13,29	13,57	277M	28.289
03/11/2023	2,31%	0,30	13,29	13,10	13,05	13,37	363M	36.569
01/11/2023	1,01%	0,13	12,99	12,90	12,76	13,00	524M	43.589
31/10/2023	4,05%	0,50	12,86	12,95	12,61	12,95	822M	55.849
30/10/2023	0,57%	0,07	12,36	12,40	12,30	12,49	323M	24.249
27/10/2023	-2,69%	-0,34	12,29	12,58	12,28	12,63	343M	28.990
26/10/2023	1,53%	0,19	12,63	12,48	12,41	12,78	317M	31.650
25/10/2023	-0,64%	-0,08	12,44	12,51	12,40	12,54	187M	21.825
24/10/2023	0,32%	0,04	12,52	12,58	12,33	12,59	408M	27.034
23/10/2023	-0,08%	-0,01	12,48	12,46	12,38	12,57	149M	23.160
20/10/2023	-0,24%	-0,03	12,49	12,45	12,40	12,63	185M	21.381
19/10/2023	-0,08%	-0,01	12,52	12,56	12,51	12,69	196M	25.867
18/10/2023	-2,11%	-0,27	12,53	12,74	12,49	12,78	528M	37.480
17/10/2023	-1,61%	-0,21	12,80	12,90	12,78	12,99	277M	35.835
16/10/2023	0,23%	0,03	13,01	13,01	12,95	13,08	162M	20.630
13/10/2023	-2,33%	-0,31	12,98	13,28	12,92	13,28	322M	31.192
11/10/2023	0,30%	0,04	13,29	13,25	13,19	13,33	186M	30.258
10/10/2023	0,61%	0,08	13,25	13,17	13,12	13,36	244M	28.757
09/10/2023	-0,15%	-0,02	13,17	13,15	13,05	13,19	203M	21.081
06/10/2023	2,33%	0,30	13,19	12,80	12,74	13,28	525M	36.809
05/10/2023	-2,42%	-0,32	12,89	13,18	12,86	13,23	409M	32.278
04/10/2023	-	-	13,21	13,05	13,04	13,27	208M	26.716

Date,Open,High,Low,Close,Volume
19-Apr-24,11.97,12.10,11.95,11.95,309638516
18-Apr-24,11.92,12.02,11.84,11.96,342335544
17-Apr-24,12.00,12.04,11.84,11.91,316023988
16-Apr-24,12.00,12.11,11.94,11.94,376308293
15-Apr-24,12.10,12.15,11.98,12.07,381871316
12-Apr-24,12.16,12.21,12.05,12.12,197212195
11-Apr-24,12.10,12.31,12.07,12.20,256928420
10-Apr-24,12.27,12.38,12.10,12.10,280466457
09-Apr-24,12.21,12.42,12.18,12.36,293629414
08-Apr-24,12.22,12.27,12.12,12.17,230539118
05-Apr-24,12.52,12.55,12.04,12.23,868282411
04-Apr-24,12.47,12.70,12.46,12.47,401623438
03-Apr-24,12.25,12.51,12.13,12.45,446278502
02-Apr-24,12.34,12.42,12.27,12.27,235627526
01-Apr-24,12.50,12.54,12.27,12.33,259377347
28-Mar-24,12.38,12.55,12.36,12.49,554693253
27-Mar-24,12.36,12.45,12.30,12.45,324238091
26-Mar-24,12.20,12.49,12.17,12.41,400394458
25-Mar-24,12.40,12.50,12.23,12.23,266209344
22-Mar-24,12.56,12.57,12.37,12.41,225663285
21-Mar-24,12.52,12.61,12.44,12.61,366548561
20-Mar-24,12.53,12.59,12.37,12.54,603834401
19-Mar-24,12.63,12.69,12.47,12.54,331725559
18-Mar-24,12.65,12.68,12.54,12.63,304800035
15-Mar-24,12.86,12.86,12.61,12.63,458117938
14-Mar-24,12.74,12.81,12.67,12.80,352499975
13-Mar-24,12.82,12.91,12.70,12.75,318169013
12-Mar-24,12.83,12.90,12.76,12.84,325322786
11-Mar-24,12.77,12.90,12.68,12.80,259768182
08-Mar-24,12.55,12.92,12.55,12.84,694904411
07-Mar-24,12.63,12.73,12.52,12.65,163493893
06-Mar-24,12.80,12.98,12.57,12.69,571674194
05-Mar-24,12.53,12.83,12.45,12.75,425188504
04-Mar-24,12.45,12.57,12.41,12.48,206656087
01-Mar-24,12.46,12.67,12.30,12.44,636121802
29-Feb-24,12.92,12.99,12.40,12.58,1112284784
28-Feb-24,13.27,13.59,13.26,13.45,464810598
27-Feb-24,13.11,13.33,13.07,13.31,420079901
26-Feb-24,12.83,13.10,12.83,13.04,168510382
23-Feb-24,13.00,13.01,12.82,12.89,244470631
22-Feb-24,12.93,13.01,12.86,12.96,208613465
21-Feb-24,12.84,12.92,12.75,12.90,178625197
20-Feb-24,12.81,13.09,12.78,12.85,347911001
19-Feb-24,12.77,12.81,12.65,12.81,117488863
16-Feb-24,12.90,12.90,12.75,12.76,268621761
15-Feb-24,12.93,13.02,12.84,12.85,359467680
14-Feb-24,12.88,12.94,12.82,12.92,209048647
09-Feb-24,12.92,12.98,12.81,12.95,199317353
08-Feb-24,12.96,13.04,12.90,12.95,302039786
07-Feb-24,13.25,13.31,12.93,13.00,492733090
06-Feb-24,13.07,13.30,13.07,13.23,392556057
05-Feb-24,13.08,13.19,13.04,13.09,217757520
02-Feb-24,13.08,13.20,12.96,13.07,299606778
01-Feb-24,13.07,13.11,12.90,13.07,351791481
31-Jan-24,13.08,13.22,13.03,13.08,331794627
30-Jan-24,13.22,13.25,13.03,13.04,294629022
29-Jan-24,13.16,13.29,13.12,13.25,134492216
26-Jan-24,13.26,13.29,13.15,13.20,86923519
25-Jan-24,13.22,13.28,13.14,13.20,169540019
24-Jan-24,13.44,13.44,13.19,13.20,211936130
23-Jan-24,13.39,13.43,13.23,13.37,224829026
22-Jan-24,13.38,13.45,13.23,13.36,216496866
19-Jan-24,13.41,13.42,13.26,13.35,373519911
18-Jan-24,13.42,13.42,13.25,13.34,245700673
17-Jan-24,13.33,13.51,13.33,13.43,168068227
16-Jan-24,13.44,13.52,13.34,13.35,325313501
15-Jan-24,13.48,13.60,13.46,13.59,64425003
12-Jan-24,13.52,13.72,13.44,13.59,274993694
11-Jan-24,13.71,13.77,13.51,13.56,302261171
10-Jan-24,13.62,13.83,13.60,13.76,252027577
09-Jan-24,13.69,13.69,13.55,13.62,213682360
08-Jan-24,13.61,13.75,13.58,13.71,150932381
05-Jan-24,13.62,13.69,13.53,13.60,248997566
04-Jan-24,13.60,13.68,13.52,13.65,272730057
03-Jan-24,13.67,13.75,13.57,13.60,240018103
02-Jan-24,13.72,13.73,13.59,13.71,159839111
28-Dec-23,13.80,13.85,13.73,13.73,227131534
27-Dec-23,13.78,13.84,13.72,13.84,142097239
26-Dec-23,13.72,13.81,13.69,13.77,94747550
22-Dec-23,13.69,13.83,13.66,13.71,273177514
21-Dec-23,13.82,13.82,13.59,13.70,395965849
20-Dec-23,13.94,13.95,13.67,13.74,335100999
19-Dec-23,14.59,14.78,14.55,14.70,480310526
18-Dec-23,14.50,14.64,14.43,14.55,354783757
15-Dec-23,14.50,14.57,14.39,14.47,487680389
14-Dec-23,14.85,14.87,14.30,14.50,879440119
13-Dec-23,14.27,14.80,14.14,14.70,784502668
12-Dec-23,14.28,14.34,14.18,14.23,150266805
11-Dec-23,14.24,14.39,14.22,14.32,158513600
08-Dec-23,14.28,14.49,14.17,14.31,238929705
07-Dec-23,14.02,14.28,14.02,14.08,168169001
06-Dec-23,14.27,14.32,13.91,13.99,293108977
05-Dec-23,14.08,14.37,14.07,14.24,523941978
04-Dec-23,14.03,14.09,13.99,14.06,138567892
01-Dec-23,13.69,14.08,13.60,14.08,418713855
30-Nov-23,13.30,13.74,13.25,13.69,572314998
29-Nov-23,13.63,13.69,13.30,13.30,260273464
28-Nov-23,13.52,13.71,13.52,13.65,203560787
27-Nov-23,13.44,13.63,13.37,13.58,310693604
24-Nov-23,13.50,13.54,13.28,13.39,243180176
23-Nov-23,13.61,13.76,13.27,13.55,437711738
22-Nov-23,13.49,13.60,13.43,13.57,401552984
21-Nov-23,13.60,13.62,13.36,13.44,231475241
20-Nov-23,13.61,13.71,13.47,13.60,205974744
17-Nov-23,13.71,13.74,13.52,13.60,499146410
16-Nov-23,13.70,13.80,13.55,13.67,625660186
14-Nov-23,13.50,13.75,13.45,13.70,334502108
13-Nov-23,13.37,13.55,13.29,13.43,222561255
10-Nov-23,13.45,13.49,13.35,13.35,202859802
09-Nov-23,13.57,13.57,13.37,13.41,253531027
08-Nov-23,13.59,13.68,13.52,13.54,402246200
07-Nov-23,13.50,13.59,13.46,13.57,278556932
06-Nov-23,13.34,13.57,13.29,13.51,276975149
03-Nov-23,13.10,13.37,13.05,13.29,363314746
01-Nov-23,12.90,13.00,12.76,12.99,523686998
31-Oct-23,12.95,12.95,12.61,12.86,822475224
30-Oct-23,12.40,12.49,12.30,12.36,323135774
27-Oct-23,12.58,12.63,12.28,12.29,342740849
26-Oct-23,12.48,12.78,12.41,12.63,316663100
25-Oct-23,12.51,12.54,12.40,12.44,186633328
24-Oct-23,12.58,12.59,12.33,12.52,407545674
23-Oct-23,12.46,12.57,12.38,12.48,149332344
20-Oct-23,12.45,12.63,12.40,12.49,184576494
19-Oct-23,12.56,12.69,12.51,12.52,196178895
18-Oct-23,12.74,12.78,12.49,12.53,527568294
17-Oct-23,12.90,12.99,12.78,12.80,276955693
16-Oct-23,13.01,13.08,12.95,13.01,161559097
13-Oct-23,13.28,13.28,12.92,12.98,322494207
11-Oct-23,13.25,13.33,13.19,13.29,186186329
10-Oct-23,13.17,13.36,13.12,13.25,243887703
09-Oct-23,13.15,13.19,13.05,13.17,203091881
06-Oct-23,12.80,13.28,12.74,13.19,524847800
05-Oct-23,13.18,13.23,12.86,12.89,409362048
04-Oct-23,13.05,13.27,13.04,13.21,207904763

*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