ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20204,51%0,5312,2712,0112,0112,39156M29.672
22/05/2020-1,18%-0,1411,7411,9011,6711,99141M22.895
21/05/2020-2,14%-0,2611,8812,1411,7412,35454M46.366
20/05/20201,68%0,2012,1411,9711,8612,25171M29.405
19/05/2020-1,32%-0,1611,9412,1911,9412,35217M32.816
18/05/20203,95%0,4612,1011,9911,8612,41369M48.969
15/05/2020-0,85%-0,1011,6411,6911,5211,88351M40.395
14/05/20204,26%0,4811,7411,3011,2811,82428M50.216
13/05/2020-3,92%-0,4611,2611,8411,1911,89532M62.387
12/05/2020-1,84%-0,2211,7211,9011,7112,30400M42.824
11/05/2020-0,83%-0,1011,9412,0411,9212,35244M36.959
08/05/20204,33%0,5012,0411,8211,7712,16279M42.475
07/05/2020-2,45%-0,2911,5411,6511,3412,30666M95.508
06/05/2020-0,92%-0,1111,8311,9711,6012,06788M52.253
05/05/20201,53%0,1811,9411,9011,8412,15308M42.337
04/05/20203,70%0,4211,7611,1411,1011,84348M41.834
30/04/2020-2,83%-0,3311,3411,5311,2511,68406M50.118
29/04/2020-0,26%-0,0311,6711,8211,6511,91325M52.876
28/04/20200,78%0,0911,7011,9411,5812,18320M47.884
27/04/20204,50%0,5011,6111,3511,2611,84305M46.247
24/04/2020-3,81%-0,4411,1111,4510,6811,55562M80.861
23/04/2020-0,60%-0,0711,5511,7311,4411,84275M41.939
22/04/20200,09%0,0111,6211,6511,5111,79265M45.634
20/04/20200,09%0,0111,6111,4011,2911,85255M39.117
17/04/20201,31%0,1511,6011,7011,4911,80195M32.583
16/04/2020-3,86%-0,4611,4511,9611,4012,02302M49.296
15/04/2020-1,49%-0,1811,9111,9211,7212,06426M58.387
14/04/2020-0,08%-0,0112,0912,2912,0912,59262M43.636
13/04/20200,00%0,0012,1012,1111,9012,24206M28.203
09/04/2020-1,71%-0,2112,1012,5112,1012,72292M53.398
08/04/2020-0,81%-0,1012,3112,5012,0212,68283M37.773
07/04/20204,64%0,5512,4112,6512,3012,97476M53.690
06/04/20204,13%0,4711,8612,0011,6812,57231M36.348
03/04/2020-5,00%-0,6011,3911,9411,1611,94261M42.792
02/04/20202,57%0,3011,9911,6811,4712,24216M37.050
01/04/2020-1,93%-0,2311,6911,6011,4411,92295M40.222
31/03/2020-5,02%-0,6311,9212,4011,8512,40333M42.945
30/03/20200,48%0,0612,5512,6012,3713,02377M44.966
27/03/2020-2,42%-0,3112,4912,5111,9813,22484M74.390
26/03/20209,87%1,1512,8011,9011,8913,28585M82.273
25/03/20203,19%0,3611,6511,3011,0612,07391M57.260
24/03/2020-1,91%-0,2211,2912,1211,2912,59399M52.077
23/03/2020-4,48%-0,5411,5112,2811,1812,28582M59.950
20/03/20202,99%0,3512,0511,9011,7612,49606M72.068
19/03/20204,56%0,5111,7010,8210,3612,16616M78.455
18/03/2020-4,28%-0,5011,1910,7310,5511,21681M68.946
17/03/20205,98%0,6611,6911,0511,0511,96818M89.068
16/03/2020-13,15%-1,6711,0311,3910,4311,77577M78.040
13/03/20209,67%1,1212,7012,6011,6413,09637M85.522
12/03/2020-15,78%-2,1711,5812,4811,3912,68436M63.915
11/03/2020-4,65%-0,6713,7514,1412,9014,33546M71.332
10/03/2020-1,70%-0,2514,4214,6013,7414,96747M72.940
09/03/2020-4,24%-0,6514,6714,6514,4714,98681M73.848
06/03/20200,59%0,0915,3214,8614,7015,50662M65.479
05/03/2020-0,52%-0,0815,2315,0414,9415,53702M65.053
04/03/20203,87%0,5715,3115,0714,7715,55543M41.807
03/03/20200,14%0,0214,7414,7514,6615,12396M46.586
02/03/20201,24%0,1814,7214,5914,4014,98462M67.035
28/02/20200,28%0,0414,5414,5014,0114,54657M60.068
27/02/2020-8,34%-1,3214,5014,9014,2814,971.335M2.597
26/02/2020-2,65%-0,4315,8215,9515,7416,06677M64.667
21/02/20200,49%0,0816,2516,1015,8716,25451M2.977
20/02/20200,25%0,0416,1716,1116,0816,37377M38.814
19/02/2020-0,31%-0,0516,1316,1516,0016,25293M31.547
18/02/2020-2,53%-0,4216,1816,5016,0816,56292M32.981
17/02/20201,16%0,1916,6016,5516,4516,82327M22.452
14/02/20200,86%0,1416,4116,2716,1016,55382M47.143
13/02/2020-2,28%-0,3816,2716,5416,2716,67257M21.605
12/02/2020-0,89%-0,1516,6516,7216,4816,87608M40.214
11/02/20200,42%0,0716,8016,8516,6216,93357M30.931
10/02/2020-1,12%-0,1916,7316,9816,5817,10285M30.600
07/02/20200,30%0,0516,9216,7416,7317,171.316M45.162
06/02/2020-2,20%-0,3816,8717,4816,7517,48334M41.350
05/02/2020-2,27%-0,4017,2517,9017,2118,00643M52.743
04/02/20200,34%0,0617,6517,7817,5817,94293M25.848
03/02/2020-1,46%-0,2617,5917,9217,5918,12334M37.906
31/01/2020-2,67%-0,4917,8518,0017,7818,19375M37.903
30/01/20200,22%0,0418,3418,2017,8818,34288M28.379
29/01/2020-2,66%-0,5018,3018,8618,2218,91239M28.970
28/01/20201,35%0,2518,8018,6218,5018,95250M32.165
27/01/2020-2,32%-0,4418,5518,6818,4618,79241M29.873
24/01/20201,82%0,3418,9918,8218,7219,01241M20.869
23/01/2020-2,10%-0,4018,6518,9018,5919,03378M28.404
22/01/20201,65%0,3119,0518,8518,7719,08264M21.001
21/01/2020-0,32%-0,0618,7418,6818,6618,92211M16.496
20/01/20200,53%0,1018,8018,7018,5818,88151M14.733
17/01/20200,00%0,0018,7018,7618,5718,86310M18.119
16/01/2020-0,32%-0,0618,7018,9018,6818,93203M23.274
15/01/2020-1,78%-0,3418,7619,0018,7619,00329M29.880
14/01/2020-0,57%-0,1119,1019,2018,9819,58409M30.841
13/01/20201,69%0,3219,2118,9318,9119,35370M33.356
10/01/20200,37%0,0718,8918,8218,7719,04221M19.703
09/01/2020-0,79%-0,1518,8219,0018,5119,08396M33.772
08/01/2020-0,47%-0,0918,9719,0918,8619,16267M32.245
07/01/20200,21%0,0419,0619,0518,8619,23344M28.020
06/01/20200,48%0,0919,0218,8618,6919,17278M23.714
03/01/2020-1,41%-0,2718,9318,9518,8919,16381M29.332
02/01/20202,84%0,5319,2018,8618,7819,25306M31.581
30/12/2019-2,56%-0,4918,6719,2018,6719,35330M20.757
27/12/2019-0,31%-0,0619,1619,2519,0919,36254M43.066
26/12/20191,37%0,2619,2218,9618,8319,25395M29.676
23/12/20190,26%0,0518,9619,0118,7819,08309M17.023
20/12/2019-1,36%-0,2618,9118,6218,5219,01487M33.455
19/12/20190,42%0,0819,1719,0918,9619,17521M24.014
18/12/20190,95%0,1819,0918,9618,8419,19605M34.037
17/12/2019-0,89%-0,1718,9119,1518,8919,30268M31.729
16/12/20190,37%0,0719,0819,0219,0119,27328M24.720
13/12/20191,66%0,3119,0118,8018,7919,03296M27.050
12/12/20191,36%0,2518,7018,4718,4318,78326M19.451
11/12/20190,44%0,0818,4518,4618,2618,50545M14.623
10/12/2019-0,38%-0,0718,3718,3918,2918,57271M16.466
09/12/2019-0,05%-0,0118,4418,4518,2418,50248M20.053
06/12/20191,65%0,3018,4518,2118,1518,53359M20.669
05/12/2019-0,82%-0,1518,1518,2818,1018,35620M31.250
04/12/20192,41%0,4318,3018,0017,9518,53398M35.164
03/12/2019-0,56%-0,1017,8718,1017,7518,101.740M22.515
02/12/2019-0,44%-0,0817,9718,0517,8918,16185M27.689
29/11/20190,22%0,0418,0518,1017,8518,15150M17.172
28/11/20190,28%0,0518,0117,9617,8818,1392M11.383
27/11/2019-0,39%-0,0717,9617,9517,7618,15157M18.012
26/11/2019-0,93%-0,1718,0318,1117,7218,18585M49.895
25/11/20190,05%0,0118,2018,1918,0218,30143M14.861
22/11/20190,66%0,1218,1918,0217,9418,29309M24.057
21/11/20192,26%0,4018,0717,8317,6718,07351M32.586
19/11/20190,63%0,1117,6717,6117,4117,73171M18.890
18/11/20190,63%0,1117,5617,5917,4217,68166M19.513
14/11/20190,46%0,0817,4517,3717,3117,61318M32.164
13/11/20190,00%0,0017,3717,3717,2517,45197M34.278
12/11/2019-0,97%-0,1717,3717,4017,2517,53245M23.349
11/11/20191,39%0,2417,5417,2817,2217,64207M24.216
08/11/2019-1,48%-0,2617,3017,4517,1817,56265M35.802
07/11/20190,23%0,0417,5617,5917,4417,67231M24.824
06/11/2019-1,07%-0,1917,5217,6017,3517,79185M23.540
05/11/2019--17,7117,5917,4717,77296M29.076


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br