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

papéis
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
04/07/2022-0,58%-0,0813,6813,7213,6113,8198M12.352
01/07/20222,69%0,3613,7613,3513,3013,80242M30.852
30/06/2022-1,54%-0,2113,4013,3713,3513,54307M56.039
29/06/20220,67%0,0913,6113,5013,3513,70372M28.714
28/06/2022-1,46%-0,2013,5213,7113,3813,81326M37.563
27/06/20220,37%0,0513,7213,7313,6413,85221M28.737
24/06/20222,55%0,3413,6713,4013,3313,77346M31.843
23/06/20220,23%0,0313,3313,3513,2513,38233M21.386
22/06/20220,99%0,1313,3013,1813,0613,39225M22.311
21/06/20220,92%0,1213,1713,0812,9413,31262M34.091
20/06/20220,15%0,0213,0512,9912,8813,25175M16.920
17/06/2022-0,23%-0,0313,0312,8812,8113,13506M33.002
15/06/2022-0,68%-0,0913,0613,3513,0113,35373M41.266
14/06/2022-1,35%-0,1813,1513,3312,9913,37229M50.944
13/06/2022-1,91%-0,2613,3313,4413,1913,56314M25.512
10/06/2022-0,15%-0,0213,5913,5513,2713,67394M29.457
09/06/2022-1,09%-0,1513,6113,7313,5713,83252M20.874
08/06/20220,22%0,0313,7613,6313,5413,93182M17.764
07/06/2022-2,28%-0,3213,7313,9213,6113,97328M27.358
06/06/2022-0,21%-0,0314,0514,1213,9614,20184M11.221
03/06/2022-0,28%-0,0414,0814,1014,0414,32294M26.386
02/06/20220,00%0,0014,1214,2913,8814,30210M19.838
01/06/2022-0,49%-0,0714,1214,1414,0514,24215M24.842
31/05/20220,71%0,1014,1914,1714,0614,27398M22.247
30/05/2022-0,84%-0,1214,0914,3014,0114,38112M12.323
27/05/20220,00%0,0014,2114,1814,0414,37203M23.347
26/05/20221,21%0,1714,2114,0413,9814,28245M26.655
25/05/2022-0,64%-0,0914,0414,1213,9114,13221M21.048
24/05/20220,36%0,0514,1314,0013,8514,19307M39.431
23/05/20220,43%0,0614,0814,1413,8514,14301M55.611
20/05/2022-0,85%-0,1214,0214,2513,8314,29343M28.195
19/05/2022-0,56%-0,0814,1414,2513,9614,31276M22.165
18/05/2022-3,46%-0,5114,2214,7214,1814,82426M50.558
17/05/20220,27%0,0414,7314,8414,6714,89202M23.021
16/05/20221,03%0,1514,6914,5314,4114,85249M31.584
13/05/20220,41%0,0614,5414,5514,4514,67195M29.016
12/05/20223,80%0,5314,4813,8613,7914,50388M30.138
11/05/20221,60%0,2213,9513,7213,6414,16418M32.418
10/05/20220,29%0,0413,7313,8113,7214,03225M19.115
09/05/20221,18%0,1613,6913,4013,3713,85357M31.839
06/05/2022-1,46%-0,2013,5313,7313,5313,83300M29.374
05/05/2022-4,25%-0,6113,7314,3313,6214,33571M44.188
04/05/20220,70%0,1014,3414,1214,0114,42336M34.458
03/05/2022-1,59%-0,2314,2414,4514,1614,70308M37.869
02/05/2022-0,34%-0,0514,4714,5814,3214,71329M25.121
29/04/2022-1,29%-0,1914,5214,8514,5215,00385M23.420
28/04/20220,20%0,0314,7114,7114,6214,87366M23.950
27/04/2022-0,47%-0,0714,6814,8914,6414,91284M20.559
26/04/2022-2,45%-0,3714,7515,0414,7415,15351M38.080
25/04/20222,51%0,3715,1214,7614,6315,19516M45.174
22/04/20220,14%0,0214,7514,5514,5514,98503M44.890
20/04/20220,55%0,0814,7314,7014,5615,02240M21.527
19/04/2022-0,41%-0,0614,6514,5614,4114,76380M32.021
18/04/20220,07%0,0114,7114,6214,6014,80214M20.665
14/04/2022-0,88%-0,1314,7014,8414,4614,91421M26.813
13/04/2022-1,46%-0,2214,8315,0114,5515,12499M39.654
12/04/2022-0,99%-0,1515,0515,4114,9815,54374M27.354
11/04/20221,81%0,2715,2014,8214,7415,44415M32.548
08/04/2022-0,86%-0,1314,9314,9414,7415,13331M31.454
07/04/20220,74%0,1115,0614,9314,8215,14320M26.317
06/04/2022-0,80%-0,1214,9515,0314,8115,09231M30.340
05/04/2022-0,79%-0,1215,0715,1515,0615,28176M21.200
04/04/2022-1,30%-0,2015,1915,3915,0815,45331M23.478
01/04/2022-0,06%-0,0115,3915,5915,1315,67482M48.573
31/03/20221,52%0,2315,4015,2315,1315,58366M25.740
30/03/2022-0,52%-0,0815,1715,2615,0215,30268M30.886
29/03/20223,46%0,5115,2514,9514,8715,40578M50.761
28/03/20222,93%0,4214,7414,4314,3814,75285M22.925
25/03/20220,85%0,1214,3214,2813,9514,35475M28.300
24/03/20220,07%0,0114,2014,2014,0614,36371M44.729
23/03/2022-1,32%-0,1914,1914,3114,0714,38284M31.037
22/03/20221,41%0,2014,3814,3214,2114,50299M44.679
21/03/2022-0,49%-0,0714,1814,0614,0614,36218M22.804
18/03/20222,30%0,3214,2513,8513,8014,25634M24.169
17/03/20221,09%0,1513,9313,8113,6914,02394M38.561
16/03/20222,30%0,3113,7813,5013,4113,85342M48.911
15/03/20221,13%0,1513,4713,3513,3513,67357M58.230
14/03/20221,06%0,1413,3213,2213,1613,46328M32.121
11/03/2022-1,49%-0,2013,1813,5013,0613,56308M30.114
10/03/2022-3,95%-0,5513,3813,7713,2413,79508M44.552
09/03/20223,65%0,4913,9313,6013,5814,00368M57.088
08/03/20220,07%0,0113,4413,4013,2813,73479M55.560
07/03/2022-3,59%-0,5013,4313,7913,2213,79669M62.816
04/03/2022-1,76%-0,2513,9314,2113,8214,24366M39.544
03/03/2022-2,34%-0,3414,1814,5114,0514,51598M49.744
02/03/2022-4,47%-0,6814,5214,6914,4214,98486M48.616
25/02/20222,43%0,3615,2014,6814,6815,33650M58.685
24/02/20220,20%0,0314,8414,2413,8014,84859M61.197
23/02/20220,68%0,1014,8114,6214,5915,26451M37.754
22/02/20221,80%0,2614,7114,4414,4414,82361M36.238
21/02/2022-2,17%-0,3214,4514,8314,4514,85182M21.915
18/02/2022-0,54%-0,0814,7714,9714,7414,99174M16.184
17/02/2022-1,53%-0,2314,8515,0914,7115,11295M36.088
16/02/2022-1,95%-0,3015,0815,4514,9615,48379M37.921
15/02/20222,12%0,3215,3815,1115,1115,70777M43.573
14/02/20221,35%0,2015,0614,9814,8315,09500M27.772
11/02/20220,75%0,1114,8614,8214,7515,10461M41.615
10/02/20221,44%0,2114,7514,5714,4114,82459M42.161
09/02/20222,68%0,3814,5414,1514,1514,62662M42.555
08/02/2022-0,91%-0,1314,1614,2614,1114,33295M25.259
07/02/2022-0,83%-0,1214,2914,4314,2714,51304M31.129
04/02/2022-0,35%-0,0514,4114,4214,1714,54263M26.483
03/02/2022-0,41%-0,0614,4614,5414,4214,62191M32.043
02/02/2022-2,22%-0,3314,5214,8514,4514,94263M29.954
01/02/2022-0,80%-0,1214,8514,9414,7915,13210M27.062
31/01/20220,27%0,0414,9714,9014,7715,12320M25.083
28/01/2022-3,05%-0,4714,9315,2414,8615,32348M48.064
27/01/20222,67%0,4015,4015,0614,9315,49379M37.691
26/01/2022-0,46%-0,0715,0015,1914,8815,30367M58.538
25/01/20222,52%0,3715,0714,6414,6115,09332M30.812
24/01/20220,07%0,0114,7014,7914,6115,05442M40.125
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--15,4215,5015,2415,55271M27.414


*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