ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
04/07/20250,30%0,0413,5213,4113,4013,6387M15.684
03/07/2025-1,25%-0,1713,4813,6713,4813,73213M24.833
02/07/20252,02%0,2713,6513,4913,3613,78639M46.381
01/07/20251,75%0,2313,3813,3613,1713,41287M18.191
27/06/2025-1,28%-0,1713,1513,2213,0113,22358M24.877
26/06/20251,29%0,1713,3213,2013,1213,37481M23.614
25/06/2025-2,66%-0,3613,1513,4013,1013,47673M32.398
24/06/2025-0,37%-0,0513,5113,5813,4313,65363M21.343
23/06/20250,22%0,0313,5613,5013,4713,65374M27.057
20/06/20250,30%0,0413,5313,4113,3713,55531M20.670
18/06/20250,15%0,0213,4913,3813,3513,55506M25.956
17/06/2025-1,54%-0,2113,4713,7313,4013,75438M27.741
16/06/20250,29%0,0413,6813,6613,5913,85382M24.661
13/06/2025-1,16%-0,1613,6413,6813,5813,79386M32.832
12/06/2025-0,79%-0,1113,8013,7513,7413,89204M17.683
11/06/20250,80%0,1113,9113,7313,6313,92316M19.817
10/06/2025-1,15%-0,1613,8014,0713,7314,10328M22.082
09/06/2025-0,85%-0,1213,9613,9913,8114,06240M21.940
06/06/20251,51%0,2114,0813,9713,8214,10378M24.911
05/06/2025-1,49%-0,2113,8714,1013,8314,11280M19.796
04/06/20250,50%0,0714,0814,0914,0114,26270M15.874
03/06/20250,72%0,1014,0113,9113,8314,08266M24.457
02/06/2025-0,86%-0,1213,9114,0413,8314,09210M20.398
30/05/2025-0,21%-0,0314,0314,1213,9014,12535M18.312
29/05/2025-0,28%-0,0414,0614,0414,0114,17176M15.461
28/05/2025-0,70%-0,1014,1014,2114,0914,22182M18.646
27/05/2025-0,42%-0,0614,2014,4614,1714,46222M19.283
26/05/20250,14%0,0214,2614,2514,1014,2891M9.461
23/05/20250,99%0,1414,2414,0013,9714,30228M18.176
22/05/2025-0,42%-0,0614,1014,1614,1014,27256M22.913
21/05/2025-0,91%-0,1314,1614,1714,0314,33234M20.244
20/05/2025-0,21%-0,0314,2914,3214,2214,37251M22.455
19/05/2025-0,49%-0,0714,3214,3714,3214,53205M12.453
16/05/2025-0,14%-0,0214,3914,2714,2014,40373M25.403
15/05/20251,26%0,1814,4114,2314,2014,44274M26.920
14/05/2025-0,14%-0,0214,2314,1914,1914,43531M37.344
13/05/2025-0,28%-0,0414,2514,3514,1314,38293M20.041
12/05/20250,07%0,0114,2914,2614,0814,33278M23.989
09/05/2025-0,63%-0,0914,2814,2914,2014,41335M25.640
08/05/20250,70%0,1014,3714,7714,2915,03663M41.449
07/05/20250,42%0,0614,2714,3114,0614,34333M30.106
06/05/20251,07%0,1514,2114,0014,0014,25309M17.514
05/05/2025-0,42%-0,0614,0614,1214,0314,25410M17.887
02/05/2025-3,09%-0,4514,1214,4114,1214,51506M20.675
30/04/20250,41%0,0614,5714,4514,4414,76687M37.692
29/04/20251,47%0,2114,5114,2214,1814,60863M33.918
28/04/20251,49%0,2114,3014,1114,0514,34403M36.471
25/04/2025-0,42%-0,0614,0914,0713,9514,23340M25.732
24/04/20250,71%0,1014,1514,0813,9814,19537M33.993
23/04/20250,21%0,0314,0514,1613,9814,30505M34.672
22/04/20250,14%0,0214,0213,8513,7414,20394M26.982
17/04/20250,79%0,1114,0013,9013,7914,10784M44.233
16/04/20251,68%0,2313,8913,5913,5714,08840M63.423
15/04/2025-0,15%-0,0213,6613,6813,6213,86313M19.229
14/04/20251,48%0,2013,6813,6513,5313,74321M20.747
11/04/2025-0,88%-0,1213,4813,7313,4413,73481M30.219
10/04/2025-0,51%-0,0713,6013,6713,5213,74296M27.835
09/04/20253,25%0,4313,6713,1913,1513,88706M54.686
08/04/20250,46%0,0613,2413,1613,1513,48528M24.544
07/04/2025-3,87%-0,5313,1813,2912,9913,60662M49.127
04/04/2025-1,01%-0,1413,7113,7313,5613,90822M34.853
03/04/20251,32%0,1813,8513,6413,6114,14625M31.178
02/04/20250,44%0,0613,6713,6013,4513,69487M27.131
01/04/20250,81%0,1113,6113,4013,3313,65424M35.353
31/03/20250,52%0,0713,5013,3213,3113,72562M64.032
28/03/2025-0,22%-0,0313,4313,3613,2513,43504M28.048
27/03/20250,60%0,0813,4613,4013,3213,48277M32.556
26/03/2025-1,62%-0,2213,3813,5313,2213,53387M53.337
25/03/20250,44%0,0613,6013,4913,3613,66280M22.753
24/03/2025-1,38%-0,1913,5413,7613,4813,79287M24.200
21/03/20250,96%0,1313,7313,6313,5813,75396M24.612
20/03/2025-0,58%-0,0813,6013,6813,4513,69253M26.607
19/03/20250,96%0,1313,6813,5513,4913,77486M43.387
18/03/2025-0,15%-0,0213,5513,5013,2613,63422M34.981
17/03/2025-0,51%-0,0713,5713,4413,4113,69674M31.094
14/03/20252,33%0,3113,6413,3813,3813,64564M38.242
13/03/20252,30%0,3013,3313,0812,9413,33466M27.435
12/03/20251,32%0,1713,0312,9012,8713,11497M32.063
11/03/2025-1,98%-0,2612,8613,0812,7413,16421M31.397
10/03/20250,15%0,0213,1213,0012,9813,26365M21.412
07/03/20251,95%0,2513,1012,7812,7213,12392M38.478
06/03/20250,55%0,0712,8512,7712,7013,04520M44.158
05/03/20254,58%0,5612,7812,5012,4212,93686M39.465
28/02/2025-0,81%-0,1012,2212,3112,1012,49976M56.362
27/02/20255,30%0,6212,3211,6711,6612,49812M56.605
26/02/20255,50%0,6111,7011,7311,4511,84929M58.137
25/02/20250,54%0,0611,0911,0311,0211,14270M30.742
24/02/2025-0,81%-0,0911,0311,1710,9811,17320M29.072
21/02/20250,72%0,0811,1211,0211,0111,17380M31.324
20/02/20250,64%0,0711,0410,9310,9011,08269M19.839
19/02/2025-1,08%-0,1210,9711,0010,9311,04185M29.255
18/02/2025-0,09%-0,0111,0911,1411,0411,17208M19.565
17/02/2025-0,27%-0,0311,1011,1711,0711,23107M13.254
14/02/20251,37%0,1511,1311,0511,0011,19379M31.346
13/02/20250,55%0,0610,9810,8710,8410,99231M18.669
12/02/2025-0,36%-0,0410,9210,8310,8011,04431M41.354
11/02/2025-0,09%-0,0110,9611,0310,7811,03391M28.016
10/02/20251,11%0,1210,9710,9410,9011,23560M28.847
07/02/2025-0,09%-0,0110,8510,8610,8010,92364M26.502
06/02/20250,37%0,0410,8610,8010,7310,90263M12.477
05/02/2025-0,73%-0,0810,8210,9410,7210,94481M32.766
04/02/2025-1,18%-0,1310,9011,0010,8211,00252M27.015
03/02/2025-0,63%-0,0711,0311,1510,9611,22326M28.578
31/01/2025-0,09%-0,0111,1011,1411,1011,24301M27.545
30/01/20251,28%0,1411,1110,9910,9611,14247M21.587
29/01/2025-1,26%-0,1410,9711,1810,9111,20288M28.425
28/01/2025-0,09%-0,0111,1111,0511,0211,21433M22.245
27/01/20252,30%0,2511,1210,8710,8411,12385M29.704
24/01/2025-1,63%-0,1810,8711,0510,8711,13487M22.925
23/01/20250,27%0,0311,0511,0210,9811,16395M18.579
22/01/2025-2,04%-0,2311,0211,1810,9411,22496M34.302
21/01/20251,81%0,2011,2510,9910,9911,26294M27.149
20/01/2025-0,36%-0,0411,0511,0510,7911,11246M39.867
17/01/20250,09%0,0111,0910,8410,7711,09565M35.500
16/01/2025-2,72%-0,3111,0811,4211,0411,42326M22.668
15/01/20251,61%0,1811,3911,3011,1611,43512M42.213
14/01/2025-0,27%-0,0311,2111,2111,1511,37478M15.290
13/01/20250,72%0,0811,2411,1811,1211,31324M34.541
10/01/2025-2,11%-0,2411,1611,4011,0811,43350M35.051
09/01/2025-0,18%-0,0211,4011,4311,3011,51279M20.265
08/01/2025-1,04%-0,1211,4211,4811,2811,53447M47.593
07/01/20252,21%0,2511,5411,3011,2711,58400M26.616
06/01/2025-0,35%-0,0411,2911,3611,2111,50575M37.956
03/01/2025-2,33%-0,2711,3311,4911,2711,55470M36.532
02/01/2025-1,19%-0,1411,6011,7211,4911,89388M34.246
30/12/2024-2,73%-0,3311,7412,0611,7412,16462M33.715
27/12/2024-0,58%-0,0712,0712,1611,9712,19454M47.203
26/12/2024-0,65%-0,0812,1412,1811,9912,24256M30.352
23/12/2024-0,08%-0,0112,2212,1111,9912,34487M54.260
20/12/2024-4,30%-0,5512,2312,0812,0112,301.045M36.435
19/12/20240,16%0,0212,7812,7612,6412,91487M47.582
18/12/2024-2,60%-0,3412,7613,0712,7513,08525M58.380
17/12/20242,02%0,2613,1013,0012,9913,19518M54.188
16/12/2024--12,8413,0812,8413,42418M31.302


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito