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
09/04/2021-0,58%-0,0915,3615,2215,2115,64259M34.270
08/04/20211,51%0,2315,4515,2015,1415,67297M27.449
07/04/2021-1,10%-0,1715,2215,2315,0915,43180M21.636
06/04/20210,79%0,1215,3915,2715,1615,48194M31.625
05/04/20211,80%0,2715,2715,1315,1015,39321M30.710
01/04/2021-1,90%-0,2915,0015,3914,9915,40241M22.889
31/03/2021-1,92%-0,3015,2915,6015,2915,67224M22.622
30/03/20211,90%0,2915,5915,1315,0815,73239M34.358
29/03/20210,99%0,1515,3015,0715,0115,37210M26.466
26/03/20211,07%0,1615,1515,0114,9915,33249M19.328
25/03/20211,28%0,1914,9914,7414,7115,12322M25.765
24/03/2021-1,86%-0,2814,8015,0114,7615,29383M31.157
23/03/2021-2,96%-0,4615,0815,4115,0815,55245M25.456
22/03/20210,32%0,0515,5415,2915,2815,68350M30.092
19/03/20211,24%0,1915,4915,3515,2815,63506M27.185
18/03/2021-0,78%-0,1215,3015,2515,1615,44311M25.687
17/03/20212,46%0,3715,4215,0214,8115,46362M67.325
16/03/2021-1,63%-0,2515,0515,2314,9115,32254M19.680
15/03/20211,80%0,2715,3014,9714,9515,30172M18.661
12/03/2021-0,40%-0,0615,0314,9414,9315,23269M27.810
11/03/2021-1,18%-0,1815,0915,3715,0315,60296M32.281
10/03/20210,73%0,1115,2715,2314,8315,31566M43.343
09/03/20213,20%0,4715,1614,6014,5315,27468M46.500
08/03/2021-2,59%-0,3914,6914,7914,6315,25603M48.534
05/03/20212,03%0,3015,0814,9514,9015,35605M52.737
04/03/20214,30%0,6114,7814,3514,2614,83555M50.498
03/03/20211,29%0,1814,1713,9413,6314,45561M56.156
02/03/20211,60%0,2213,9913,5113,3514,17591M56.193
01/03/2021-1,78%-0,2513,7714,1613,7714,28278M33.135
26/02/2021-1,06%-0,1514,0214,2114,0014,38480M37.469
25/02/2021-3,47%-0,5114,1714,6814,1714,75477M47.274
24/02/2021-0,07%-0,0114,6814,7014,5014,79240M28.480
23/02/20210,75%0,1114,6914,6614,4214,84424M36.637
22/02/2021-2,08%-0,3114,5814,5614,3314,89578M50.814
19/02/20210,68%0,1014,8914,7614,6615,01383M41.158
18/02/2021-3,14%-0,4814,7915,1914,7915,22460M43.000
17/02/20213,25%0,4815,2715,1815,0115,40467M33.963
12/02/2021-1,07%-0,1614,7914,8914,7514,97260M29.922
11/02/2021-0,40%-0,0614,9515,1214,8315,22258M28.658
10/02/20210,33%0,0515,0115,0014,8815,12384M33.372
09/02/20210,13%0,0214,9614,8514,8215,14242M27.663
08/02/2021-3,74%-0,5814,9415,5414,8715,57538M46.945
05/02/2021-0,51%-0,0815,5215,6815,5115,82177M19.513
04/02/2021-0,51%-0,0815,6015,5915,4515,78202M28.350
03/02/20210,45%0,0715,6815,7015,6215,92280M24.526
02/02/20210,06%0,0115,6115,8715,4316,30544M65.347
01/02/20213,24%0,4915,6015,3615,2215,70345M44.771
29/01/2021-2,77%-0,4315,1115,4015,0715,67353M36.441
28/01/20210,97%0,1515,5415,3915,2615,76315M38.210
27/01/2021-0,06%-0,0115,3915,4015,1715,59423M38.460
26/01/20211,65%0,2515,4015,2115,1915,69444M50.639
22/01/2021-2,95%-0,4615,1515,4214,9515,55548M50.890
21/01/2021-2,56%-0,4115,6115,9515,4916,07362M36.514
20/01/2021-1,54%-0,2516,0216,3215,9016,39294M28.756
19/01/20210,31%0,0516,2716,2915,9816,34275M28.747
18/01/20211,69%0,2716,2216,1616,0216,48228M30.306
15/01/2021-1,91%-0,3115,9516,0215,9316,27446M32.765
14/01/20210,56%0,0916,2616,1216,0516,43280M33.047
13/01/2021-3,75%-0,6316,1716,5015,9816,62713M53.295
12/01/20214,35%0,7016,8016,1716,1716,91511M50.915
11/01/2021-2,60%-0,4316,1016,4116,0516,59385M36.542
08/01/20212,99%0,4816,5316,1016,0316,75498M50.956
07/01/20210,00%0,0016,0516,0315,9116,24523M51.982
06/01/20211,52%0,2416,0515,6615,6316,23453M53.816
05/01/20212,13%0,3315,8115,3715,2316,02583M41.810
04/01/2021-1,09%-0,1715,4815,7915,3815,85277M41.937
30/12/2020-1,88%-0,3015,6516,0515,6516,10307M32.511
29/12/20201,14%0,1815,9515,9015,7816,01217M24.225
28/12/20201,74%0,2715,7715,5715,5015,94189M25.069
23/12/2020-0,06%-0,0115,5015,5815,5015,73180M27.730
22/12/20200,58%0,0915,5115,5015,4715,75240M23.993
21/12/2020-2,77%-0,4415,4215,6515,3115,79386M34.882
18/12/2020-1,25%-0,2015,8615,7415,6416,05528M51.384
17/12/20201,52%0,2416,0615,8215,7016,10934M42.597
16/12/20201,67%0,2615,8215,6015,4015,98581M55.140
15/12/20201,57%0,2415,5615,3815,3215,84310M28.019
14/12/2020-1,16%-0,1815,3215,5815,2715,66337M25.342
11/12/2020-1,21%-0,1915,5015,6615,3215,80493M45.530
10/12/20202,82%0,4315,6915,3715,3615,922.250M69.843
09/12/20201,40%0,2115,2615,0214,9715,28364M35.353
08/12/20200,53%0,0815,0514,9114,7615,18352M39.378
07/12/20201,56%0,2314,9714,9214,8515,23379M39.792
04/12/20200,27%0,0414,7414,7414,5614,81270M31.590
03/12/2020-1,21%-0,1814,7014,7414,3014,86482M49.845
02/12/20201,36%0,2014,8814,6114,4814,93270M35.878
01/12/20205,01%0,7014,6814,0914,0814,74386M60.099
30/11/2020-2,37%-0,3413,9814,4213,9814,50590M49.587
27/11/2020-0,69%-0,1014,3214,4814,3214,60253M28.902
26/11/2020-0,48%-0,0714,4214,3914,3514,59151M19.151
25/11/2020-1,76%-0,2614,4914,7514,4814,75279M42.008
24/11/20200,61%0,0914,7514,7214,6115,10448M40.406
23/11/20201,81%0,2614,6614,5614,2914,72340M31.642
20/11/2020-2,24%-0,3314,4014,6614,4014,72269M29.537
19/11/2020-0,74%-0,1114,7314,9014,6615,10445M34.738
18/11/2020-4,01%-0,6214,8415,4814,8115,54476M41.343
17/11/20200,65%0,1015,4615,2815,1115,69497M53.409
16/11/20201,65%0,2515,3615,2715,0215,45372M45.873
13/11/20203,35%0,4915,1114,6914,5615,21467M46.072
12/11/2020-1,88%-0,2814,6214,9014,5115,05423M45.525
11/11/2020-2,04%-0,3114,9015,2014,7515,25658M51.454
10/11/20206,96%0,9915,2114,1114,1015,251.304M79.387
09/11/20207,32%0,9714,2213,8113,6214,25802M66.490
06/11/2020-0,60%-0,0813,2513,2013,1313,49278M23.811
05/11/20203,98%0,5113,3313,0912,9513,36306M43.287
04/11/20200,31%0,0412,8212,9712,7713,13415M32.032
03/11/20204,93%0,6012,7812,4012,3512,86515M50.567
30/10/2020-5,51%-0,7112,1812,6912,1812,85576M78.096
29/10/2020-3,59%-0,4812,8913,5012,6213,571.032M96.059
28/10/2020-2,55%-0,3513,3713,4513,1813,56411M40.273
27/10/2020-3,38%-0,4813,7214,2413,6314,26431M36.870
26/10/20202,23%0,3114,2013,8613,8614,41502M39.791
23/10/20202,36%0,3213,8913,5813,5113,90351M33.137
22/10/20201,50%0,2013,5713,4113,2613,57285M25.808
21/10/2020-0,07%-0,0113,3713,3213,2313,55273M24.638
20/10/20201,75%0,2313,3813,3613,2113,44267M28.373
19/10/2020-0,90%-0,1213,1513,2613,1413,52269M32.318
16/10/2020-1,26%-0,1713,2713,4713,1813,47352M46.439
15/10/2020-2,61%-0,3613,4413,6113,4413,73234M29.243
14/10/20200,36%0,0513,8013,7713,7613,97323M29.329
13/10/20201,33%0,1813,7513,5813,5713,87264M27.164
09/10/2020-0,80%-0,1113,5713,6413,5413,93332M32.564
08/10/20201,11%0,1513,6813,6113,4313,78586M38.492
07/10/20201,42%0,1913,5313,4313,4013,86501M58.886
06/10/20204,14%0,5313,3412,9312,8913,70747M64.103
05/10/20202,23%0,2812,8112,5612,5412,84219M37.723
02/10/2020-1,34%-0,1712,5312,6112,5312,83244M26.897
01/10/20201,28%0,1612,7012,5512,4812,78263M30.657
30/09/20201,54%0,1912,5412,4512,3612,68299M33.981
29/09/2020-1,04%-0,1312,3512,4612,2812,69313M45.274
28/09/2020-2,80%-0,3612,4812,9712,4212,97476M47.404
25/09/20201,34%0,1712,8412,6512,5012,91336M23.252
24/09/20201,85%0,2312,6712,5012,3612,83391M36.016
23/09/2020-2,81%-0,3612,4412,6812,4412,76349M41.593
22/09/2020--12,8012,7212,5712,88175M19.990


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito