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
21/01/20221,38%0,2014,6914,4514,4114,92421M32.201
20/01/2022-0,34%-0,0514,4914,6214,4314,63445M31.862
19/01/2022-0,27%-0,0414,5414,6514,3914,68458M44.869
18/01/2022-1,49%-0,2214,5814,7414,3914,74362M38.556
17/01/2022-1,99%-0,3014,8015,0414,7915,17316M24.860
14/01/20220,73%0,1115,1014,9814,9015,21219M19.373
13/01/20220,74%0,1114,9914,8714,7615,05310M20.837
12/01/20221,36%0,2014,8814,6414,5615,03475M49.331
11/01/20220,20%0,0314,6814,6114,4514,73299M41.268
10/01/20220,83%0,1214,6514,4414,3514,73239M28.695
07/01/2022-1,62%-0,2414,5314,8014,4514,80287M39.574
06/01/2022-1,60%-0,2414,7715,0414,6615,06303M42.896
05/01/2022-1,96%-0,3015,0115,2514,9615,29371M43.236
04/01/2022-0,13%-0,0215,3115,3215,0415,40250M35.305
03/01/2022-0,58%-0,0915,3315,4215,1515,54365M43.784
30/12/2021-0,19%-0,0315,4215,5815,3915,59183M18.882
29/12/2021-0,45%-0,0715,4515,5515,3415,56136M17.036
28/12/2021-0,06%-0,0115,5215,5415,4015,57119M15.670
27/12/2021-0,13%-0,0215,5315,5515,4815,65131M13.250
23/12/20211,04%0,1615,5515,4015,3415,67166M19.200
22/12/2021-0,06%-0,0115,3915,4115,2515,51179M19.487
21/12/2021-0,13%-0,0215,4015,4515,3215,55288M21.322
20/12/2021-4,04%-0,6515,4215,5015,2415,55271M27.414
17/12/2021-0,19%-0,0316,0716,0116,0116,25528M29.004
16/12/20210,12%0,0216,1016,1916,0216,29345M28.298
15/12/2021-0,56%-0,0916,0816,2615,9416,26349M36.653
14/12/20211,00%0,1616,1716,0216,0216,45596M30.364
13/12/20210,38%0,0616,0116,0515,9016,18472M29.425
10/12/20210,89%0,1415,9516,2515,8716,28251M33.022
09/12/2021-1,68%-0,2715,8116,1015,6916,11312M36.758
08/12/2021-0,12%-0,0216,0816,1215,9216,34376M53.772
07/12/20210,12%0,0216,1016,1916,0516,34445M39.328
06/12/20210,50%0,0816,0816,0415,9516,34272M36.769
03/12/2021-0,06%-0,0116,0016,0115,8316,21418M48.850
02/12/20210,95%0,1516,0115,9915,7316,18531M50.547
01/12/2021-1,25%-0,2015,8616,0915,6416,20557M63.980
30/11/2021-1,71%-0,2816,0616,3415,9716,35876M53.343
29/11/2021-2,10%-0,3516,3416,7716,2516,88425M56.616
26/11/2021-3,13%-0,5416,6916,9016,5817,07353M38.681
25/11/20210,76%0,1317,2317,0917,0017,32209M35.464
24/11/2021-0,58%-0,1017,1017,0616,9817,30317M35.627
23/11/2021-0,69%-0,1217,2017,3217,0917,45506M43.442
22/11/2021-0,40%-0,0717,3217,4517,2617,60469M30.060
19/11/2021-1,19%-0,2117,3917,5517,3617,72385M32.217
18/11/20210,34%0,0617,6017,4717,4317,74302M29.698
17/11/20210,17%0,0317,5417,6517,3317,66324M34.743
16/11/20210,00%0,0017,5117,6217,4417,69377M46.320
12/11/2021-0,57%-0,1017,5117,6017,3517,92688M35.824
11/11/2021-0,79%-0,1417,6117,9317,6017,94437M40.861
10/11/2021-0,78%-0,1417,7517,8317,6918,07372M33.033
09/11/20210,85%0,1517,8917,7017,7018,09426M33.899
08/11/2021-0,89%-0,1617,7417,8217,6718,03298M31.948
05/11/20210,11%0,0217,9017,9817,8318,12345M33.709
04/11/20210,28%0,0517,8817,8217,6517,98356M34.904
03/11/20212,71%0,4717,8317,2017,2018,10751M58.360
01/11/20212,18%0,3717,3617,1316,9717,54681M52.182
29/10/20211,74%0,2916,9916,7316,7017,22760M72.539
28/10/20219,72%1,4816,7016,4116,1716,871.511M89.925
27/10/20210,40%0,0615,2215,3115,2215,71402M35.797
26/10/2021-0,72%-0,1115,1615,1515,0515,32314M41.286
25/10/20211,80%0,2715,2715,0115,0015,44305M36.242
22/10/2021-0,92%-0,1415,0014,8314,5415,23440M61.247
21/10/2021-1,37%-0,2115,1415,0014,8515,28354M37.019
20/10/20211,39%0,2115,3515,3015,2115,58297M36.529
19/10/2021-3,07%-0,4815,1415,2515,0715,55325M36.004
18/10/20210,58%0,0915,6215,4015,3015,72263M29.469
15/10/20210,26%0,0415,5315,5115,3615,63303M26.795
14/10/2021-0,13%-0,0215,4915,5415,3815,60178M20.629
13/10/20211,77%0,2715,5115,2015,2015,68346M39.024
11/10/2021-0,78%-0,1215,2415,3115,1515,57314M24.765
08/10/20211,86%0,2815,3615,1715,1515,58369M31.819
07/10/2021-0,13%-0,0215,0815,1315,0115,20298M45.828
06/10/2021-0,53%-0,0815,1015,0515,0215,39558M32.520
05/10/20210,93%0,1415,1815,0714,8815,33346M37.700
04/10/2021-1,51%-0,2315,0415,0814,8115,23439M28.372
01/10/2021-0,20%-0,0315,2715,4115,0515,46367M38.455
30/09/2021-1,23%-0,1915,3015,5515,2915,57606M35.343
29/09/20210,32%0,0515,4915,5415,4215,78579M40.733
28/09/2021-2,46%-0,3915,4415,7615,3615,87274M31.161
27/09/2021-0,06%-0,0115,8315,6515,6516,00225M25.913
24/09/2021-0,25%-0,0415,8415,6215,6115,91256M26.561
23/09/20211,02%0,1615,8815,8015,6715,98341M28.991
22/09/20210,38%0,0615,7215,7715,6315,90217M28.324
21/09/20210,32%0,0515,6615,6815,5816,00203M25.391
20/09/2021-0,83%-0,1315,6115,5315,4615,86350M36.927
17/09/2021-2,42%-0,3915,7416,1815,3516,18844M65.127
16/09/20210,69%0,1116,1316,0015,7816,45431M37.042
15/09/2021-2,55%-0,4216,0216,4616,0016,49331M33.218
14/09/20210,55%0,0916,4416,4116,3716,67206M27.454
13/09/20211,55%0,2516,3516,5316,2816,60244M31.312
10/09/2021-1,29%-0,2116,1016,4316,1016,63382M43.779
09/09/20210,62%0,1016,3116,2016,0116,50428M43.838
08/09/2021-5,70%-0,9816,2116,9916,2117,01647M59.917
06/09/20213,80%0,6317,1916,5616,3217,19170M19.718
03/09/20210,24%0,0416,5616,6416,4416,76675M36.749
02/09/2021-4,29%-0,7416,5217,1216,3917,12607M55.311
01/09/20210,94%0,1617,2617,1617,0417,38303M29.361
31/08/2021-0,47%-0,0817,1017,1516,8117,17478M26.853
30/08/20210,82%0,1417,1816,9616,8117,23287M27.102
27/08/2021-0,41%-0,0717,0417,1816,9117,18289M26.080
26/08/2021-2,67%-0,4717,1117,4017,0617,46382M34.528
25/08/2021-0,06%-0,0117,5817,5017,3417,62243M28.815
24/08/20211,32%0,2317,5917,4817,3517,67317M35.221
23/08/2021-1,03%-0,1817,3617,5117,2217,58300M36.807
20/08/20212,04%0,3517,5416,9116,9117,60607M55.580
19/08/20214,37%0,7217,1916,4616,4117,27674M55.524
18/08/20210,92%0,1516,4716,3016,2216,82385M48.079
17/08/2021-0,49%-0,0816,3216,3916,1116,49438M67.316
16/08/2021-1,50%-0,2516,4016,5316,3316,70302M52.069
13/08/20210,42%0,0716,6516,5916,3016,66268M39.721
12/08/20210,06%0,0116,5816,5716,5016,78260M21.978
11/08/2021-0,84%-0,1416,5716,7116,4616,82284M28.189
10/08/2021-2,62%-0,4516,7117,1516,7117,15361M39.068
09/08/20210,35%0,0617,1617,1117,0017,36275M36.760
06/08/20212,89%0,4817,1016,7016,6617,17317M38.283
05/08/2021-0,06%-0,0116,6216,8016,5916,92304M30.640
04/08/2021-2,58%-0,4416,6316,9116,5917,06343M33.049
03/08/20211,25%0,2117,0716,8416,5817,24441M41.403
02/08/20211,32%0,2216,8616,9016,8617,17366M35.115
30/07/2021-2,86%-0,4916,6417,0016,6417,34403M31.619
29/07/2021-1,15%-0,2017,1317,2216,5317,39926M62.092
28/07/20212,42%0,4117,3317,0416,8517,33474M40.026
27/07/2021-0,99%-0,1716,9217,0016,8017,08202M22.601
26/07/20212,03%0,3417,0916,7516,7217,13204M18.898
23/07/2021-1,64%-0,2816,7517,1116,7317,12198M21.054
22/07/2021-0,99%-0,1717,0317,1416,8917,20290M26.807
21/07/20211,00%0,1717,2017,0716,9617,22239M21.400
20/07/20210,12%0,0217,0317,0316,8717,16270M36.348
19/07/2021-2,41%-0,4217,0117,2416,9017,31375M43.677
16/07/2021-1,08%-0,1917,4317,7317,4317,78406M23.381
15/07/2021-1,62%-0,2917,6217,9517,4617,95405M30.156
14/07/20210,62%0,1117,9118,1017,7618,17516M35.776
13/07/20210,79%0,1417,8017,4917,4217,90398M24.080
12/07/2021--17,6617,5117,2917,72276M34.428


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito