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
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	1,23%	0,16	13,21	13,05	13,04	13,27	208M	26.716
03/10/2023	-0,31%	-0,04	13,05	13,06	12,94	13,29	414M	33.747
02/10/2023	-0,15%	-0,02	13,09	13,11	12,98	13,15	235M	26.401
29/09/2023	1,00%	0,13	13,11	13,08	13,05	13,17	300M	31.624
28/09/2023	0,08%	0,01	12,98	13,00	12,93	13,13	573M	45.527
27/09/2023	-0,54%	-0,07	12,97	13,08	12,86	13,10	415M	38.039
26/09/2023	-1,36%	-0,18	13,04	13,19	13,00	13,23	381M	38.023
25/09/2023	0,76%	0,10	13,22	13,15	13,11	13,33	268M	21.755
22/09/2023	-0,91%	-0,12	13,12	13,25	13,10	13,28	215M	20.042
21/09/2023	-1,71%	-0,23	13,24	13,32	13,20	13,40	397M	38.633
20/09/2023	0,30%	0,04	13,47	13,47	13,45	13,56	212M	28.499
19/09/2023	0,30%	0,04	13,43	13,31	13,30	13,55	350M	25.395
18/09/2023	-0,22%	-0,03	13,39	13,39	13,31	13,48	268M	32.827
15/09/2023	-0,81%	-0,11	13,42	13,55	13,40	13,61	528M	32.186
14/09/2023	-0,81%	-0,11	13,53	13,68	13,50	13,72	298M	28.332
13/09/2023	-0,51%	-0,07	13,64	13,71	13,63	13,82	440M	52.065
12/09/2023	-1,15%	-0,16	13,71	13,85	13,66	13,90	247M	28.359
11/09/2023	1,24%	0,17	13,87	13,79	13,71	13,92	206M	21.680
08/09/2023	-2,00%	-0,28	13,70	13,95	13,70	13,96	319M	45.837
06/09/2023	-0,21%	-0,03	13,98	13,99	13,96	14,16	376M	36.356
05/09/2023	1,08%	0,15	14,01	13,90	13,82	14,21	521M	44.146
04/09/2023	-0,07%	-0,01	13,86	13,91	13,76	13,98	331M	16.874
01/09/2023	0,22%	0,03	13,87	13,85	13,69	14,00	282M	28.624
31/08/2023	-2,40%	-0,34	13,84	14,14	13,71	14,16	626M	40.277
30/08/2023	-0,56%	-0,08	14,18	14,23	14,17	14,34	357M	28.749
29/08/2023	0,35%	0,05	14,26	14,27	14,17	14,34	208M	17.503
28/08/2023	1,57%	0,22	14,21	14,02	13,86	14,31	502M	32.826
25/08/2023	-1,41%	-0,20	13,99	14,25	13,67	14,25	766M	60.489
24/08/2023	-1,80%	-0,26	14,19	14,45	14,16	14,49	385M	35.263
23/08/2023	0,21%	0,03	14,45	14,34	14,34	14,59	402M	32.654
22/08/2023	0,77%	0,11	14,42	14,27	14,24	14,51	391M	29.615
21/08/2023	-0,35%	-0,05	14,31	14,40	14,26	14,43	269M	22.372
18/08/2023	0,98%	0,14	14,36	14,22	14,17	14,38	291M	20.537
17/08/2023	0,28%	0,04	14,22	14,23	14,08	14,36	562M	40.507
16/08/2023	-0,14%	-0,02	14,18	14,20	14,14	14,35	559M	29.674
15/08/2023	-0,91%	-0,13	14,20	14,37	14,18	14,42	208M	17.558
14/08/2023	-0,21%	-0,03	14,33	14,36	14,21	14,45	245M	22.300
11/08/2023	-0,07%	-0,01	14,36	14,44	14,28	14,47	220M	19.634
10/08/2023	-0,07%	-0,01	14,37	14,48	14,32	14,62	138M	9.527
09/08/2023	-0,83%	-0,12	14,38	14,46	14,29	14,50	282M	23.242
08/08/2023	-1,23%	-0,18	14,50	14,48	14,46	14,68	224M	28.930
07/08/2023	-0,20%	-0,03	14,68	14,75	14,54	14,75	225M	16.256
04/08/2023	0,55%	0,08	14,71	14,66	14,54	14,90	334M	33.297
03/08/2023	-2,79%	-0,42	14,63	15,08	14,55	15,45	941M	58.141
02/08/2023	0,53%	0,08	15,05	14,95	14,86	15,19	345M	28.916
01/08/2023	0,74%	0,11	14,97	14,81	14,66	15,03	283M	19.811
31/07/2023	-0,67%	-0,10	14,86	14,97	14,77	15,10	252M	17.900
28/07/2023	1,77%	0,26	14,96	14,75	14,66	15,00	230M	18.691
27/07/2023	-1,87%	-0,28	14,70	14,95	14,68	15,04	357M	26.391
26/07/2023	-0,33%	-0,05	14,98	14,97	14,87	15,05	329M	20.243
25/07/2023	-0,60%	-0,09	15,03	15,24	14,79	15,27	378M	35.738
24/07/2023	-1,18%	-0,18	15,12	15,22	15,01	15,37	432M	31.116
21/07/2023	2,55%	0,38	15,30	14,88	14,88	15,47	674M	41.028
20/07/2023	1,98%	0,29	14,92	14,75	14,49	14,99	624M	40.258
19/07/2023	-0,27%	-0,04	14,63	14,71	14,47	14,75	508M	32.877
18/07/2023	-1,01%	-0,15	14,67	14,78	14,62	14,93	725M	37.264
17/07/2023	0,54%	0,08	14,82	14,72	14,63	14,83	310M	31.952
14/07/2023	-0,14%	-0,02	14,74	14,71	14,56	14,80	194M	20.952
13/07/2023	0,48%	0,07	14,76	14,66	14,63	14,89	201M	23.984
12/07/2023	0,41%	0,06	14,69	14,61	14,58	14,81	263M	23.642
11/07/2023	-2,53%	-0,38	14,63	14,94	14,58	14,96	390M	44.447
10/07/2023	1,08%	0,16	15,01	15,45	14,93	15,78	457M	37.305
07/07/2023	0,13%	0,02	14,85	14,83	14,81	15,08	269M	24.967
06/07/2023	-2,50%	-0,38	14,83	15,15	14,80	15,26	430M	30.096
05/07/2023	0,46%	0,07	15,21	15,14	15,10	15,31	253M	17.666
04/07/2023	-1,75%	-0,27	15,14	15,40	15,10	15,40	188M	23.214
03/07/2023	0,00%	0,00	15,41	15,50	15,32	15,50	143M	16.387
30/06/2023	1,25%	0,19	15,41	15,35	15,25	15,47	281M	29.636
29/06/2023	0,00%	0,00	15,22	15,27	15,19	15,35	226M	19.433
28/06/2023	-1,04%	-0,16	15,22	15,42	15,16	15,43	330M	30.409
27/06/2023	0,26%	0,04	15,38	15,39	15,19	15,46	214M	24.675
26/06/2023	-0,97%	-0,15	15,34	15,49	15,19	15,50	271M	26.676
23/06/2023	-0,39%	-0,06	15,49	15,55	15,44	15,59	245M	25.653
22/06/2023	1,77%	0,27	15,55	15,19	15,19	15,60	383M	34.949
21/06/2023	0,92%	0,14	15,28	15,13	15,08	15,31	234M	24.456
20/06/2023	0,20%	0,03	15,14	15,06	15,01	15,15	269M	27.416
19/06/2023	0,27%	0,04	15,11	15,07	15,03	15,18	129M	23.938
16/06/2023	-0,79%	-0,12	15,07	15,14	15,05	15,28	635M	42.868
15/06/2023	-0,91%	-0,14	15,19	15,23	14,99	15,35	296M	31.664
14/06/2023	0,39%	0,06	15,33	15,26	15,08	15,43	589M	55.838
13/06/2023	0,73%	0,11	15,27	15,21	15,05	15,30	262M	36.157
12/06/2023	0,13%	0,02	15,16	15,14	14,93	15,23	349M	23.190
09/06/2023	1,95%	0,29	15,14	14,92	14,89	15,17	411M	34.441
07/06/2023	0,20%	0,03	14,85	14,89	14,65	15,03	440M	30.411
06/06/2023	2,85%	0,41	14,82	14,46	14,41	14,85	569M	44.149
05/06/2023	-0,35%	-0,05	14,41	14,42	14,34	14,52	199M	29.851
02/06/2023	1,54%	0,22	14,46	14,40	14,25	14,62	385M	34.931
01/06/2023	-1,18%	-0,17	14,24	14,35	14,21	14,42	301M	35.793
31/05/2023	-0,48%	-0,07	14,41	14,44	14,24	14,45	591M	36.313
30/05/2023	-	-	14,48	14,83	14,42	14,89	352M	43.793

Date,Open,High,Low,Close,Volume
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
03-Oct-23,13.06,13.29,12.94,13.05,413626111
02-Oct-23,13.11,13.15,12.98,13.09,234651320
29-Sep-23,13.08,13.17,13.05,13.11,299893628
28-Sep-23,13.00,13.13,12.93,12.98,573481024
27-Sep-23,13.08,13.10,12.86,12.97,415208774
26-Sep-23,13.19,13.23,13.00,13.04,380614074
25-Sep-23,13.15,13.33,13.11,13.22,267643585
22-Sep-23,13.25,13.28,13.10,13.12,214982930
21-Sep-23,13.32,13.40,13.20,13.24,396602032
20-Sep-23,13.47,13.56,13.45,13.47,212413470
19-Sep-23,13.31,13.55,13.30,13.43,350469096
18-Sep-23,13.39,13.48,13.31,13.39,268362318
15-Sep-23,13.55,13.61,13.40,13.42,527670280
14-Sep-23,13.68,13.72,13.50,13.53,298253879
13-Sep-23,13.71,13.82,13.63,13.64,440335409
12-Sep-23,13.85,13.90,13.66,13.71,247470831
11-Sep-23,13.79,13.92,13.71,13.87,205753258
08-Sep-23,13.95,13.96,13.70,13.70,318713210
06-Sep-23,13.99,14.16,13.96,13.98,376464347
05-Sep-23,13.90,14.21,13.82,14.01,520723171
04-Sep-23,13.91,13.98,13.76,13.86,330735607
01-Sep-23,13.85,14.00,13.69,13.87,281748165
31-Aug-23,14.14,14.16,13.71,13.84,625580339
30-Aug-23,14.23,14.34,14.17,14.18,356954242
29-Aug-23,14.27,14.34,14.17,14.26,207960906
28-Aug-23,14.02,14.31,13.86,14.21,502262444
25-Aug-23,14.25,14.25,13.67,13.99,766255961
24-Aug-23,14.45,14.49,14.16,14.19,384987757
23-Aug-23,14.34,14.59,14.34,14.45,402200487
22-Aug-23,14.27,14.51,14.24,14.42,391341939
21-Aug-23,14.40,14.43,14.26,14.31,268758261
18-Aug-23,14.22,14.38,14.17,14.36,290702017
17-Aug-23,14.23,14.36,14.08,14.22,561920698
16-Aug-23,14.20,14.35,14.14,14.18,559194592
15-Aug-23,14.37,14.42,14.18,14.20,207501918
14-Aug-23,14.36,14.45,14.21,14.33,245487086
11-Aug-23,14.44,14.47,14.28,14.36,219617938
10-Aug-23,14.48,14.62,14.32,14.37,138111343
09-Aug-23,14.46,14.50,14.29,14.38,281724195
08-Aug-23,14.48,14.68,14.46,14.50,223734290
07-Aug-23,14.75,14.75,14.54,14.68,225213651
04-Aug-23,14.66,14.90,14.54,14.71,334446011
03-Aug-23,15.08,15.45,14.55,14.63,941150027
02-Aug-23,14.95,15.19,14.86,15.05,344650840
01-Aug-23,14.81,15.03,14.66,14.97,283247588
31-Jul-23,14.97,15.10,14.77,14.86,251798739
28-Jul-23,14.75,15.00,14.66,14.96,230428751
27-Jul-23,14.95,15.04,14.68,14.70,356797982
26-Jul-23,14.97,15.05,14.87,14.98,329404762
25-Jul-23,15.24,15.27,14.79,15.03,378265667
24-Jul-23,15.22,15.37,15.01,15.12,431611668
21-Jul-23,14.88,15.47,14.88,15.30,674170383
20-Jul-23,14.75,14.99,14.49,14.92,623778263
19-Jul-23,14.71,14.75,14.47,14.63,508198047
18-Jul-23,14.78,14.93,14.62,14.67,725162857
17-Jul-23,14.72,14.83,14.63,14.82,310050863
14-Jul-23,14.71,14.80,14.56,14.74,193598790
13-Jul-23,14.66,14.89,14.63,14.76,201420010
12-Jul-23,14.61,14.81,14.58,14.69,262828506
11-Jul-23,14.94,14.96,14.58,14.63,390359718
10-Jul-23,15.45,15.78,14.93,15.01,457210145
07-Jul-23,14.83,15.08,14.81,14.85,269463125
06-Jul-23,15.15,15.26,14.80,14.83,430174562
05-Jul-23,15.14,15.31,15.10,15.21,253248492
04-Jul-23,15.40,15.40,15.10,15.14,187788644
03-Jul-23,15.50,15.50,15.32,15.41,143352587
30-Jun-23,15.35,15.47,15.25,15.41,281284758
29-Jun-23,15.27,15.35,15.19,15.22,226176516
28-Jun-23,15.42,15.43,15.16,15.22,329751338
27-Jun-23,15.39,15.46,15.19,15.38,214281774
26-Jun-23,15.49,15.50,15.19,15.34,271197919
23-Jun-23,15.55,15.59,15.44,15.49,244511926
22-Jun-23,15.19,15.60,15.19,15.55,382671113
21-Jun-23,15.13,15.31,15.08,15.28,233702544
20-Jun-23,15.06,15.15,15.01,15.14,268814413
19-Jun-23,15.07,15.18,15.03,15.11,128771487
16-Jun-23,15.14,15.28,15.05,15.07,634884603
15-Jun-23,15.23,15.35,14.99,15.19,296081485
14-Jun-23,15.26,15.43,15.08,15.33,588653746
13-Jun-23,15.21,15.30,15.05,15.27,262208350
12-Jun-23,15.14,15.23,14.93,15.16,349033617
09-Jun-23,14.92,15.17,14.89,15.14,410782364
07-Jun-23,14.89,15.03,14.65,14.85,440219523
06-Jun-23,14.46,14.85,14.41,14.82,568589894
05-Jun-23,14.42,14.52,14.34,14.41,198674511
02-Jun-23,14.40,14.62,14.25,14.46,384703242
01-Jun-23,14.35,14.42,14.21,14.24,301336811
31-May-23,14.44,14.45,14.24,14.41,591488498
30-May-23,14.83,14.89,14.42,14.48,351655121

*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