ABEV3 (AMBEV S/A ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 120.934
  • keyboard_arrow_down0,14%
  • 25,91B
  • 19/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
19/04/2115,7315,7315,5416,0715,5129.53819.961.200316.309.749
16/04/2115,8015,8015,7915,9615,7222.15013.479.600213.488.894
15/04/2115,8715,8715,7916,0315,7226.29817.606.300279.086.041
14/04/2115,8115,8115,6415,9015,6227.49821.458.000339.455.872
13/04/2115,6315,6315,5015,7415,3731.17019.412.000302.515.698
12/04/2115,5115,5115,5015,6015,3616.85911.972.000185.839.998
09/04/2115,3615,3615,2215,6415,2134.22216.665.600257.956.438
08/04/2115,4515,4515,2015,6715,1427.39319.139.800296.193.889
07/04/2115,2215,2215,2315,4315,0921.54911.775.700179.197.909
06/04/2115,3915,3915,2715,4815,1631.51212.580.000192.935.879
05/04/2115,2715,2715,1315,3915,1030.53420.917.700319.695.790
01/04/2115,0015,0015,3915,4014,9922.60815.790.400238.317.976
31/03/2115,2915,2915,6015,6715,2922.55914.534.300223.533.302
30/03/2115,5915,5915,1315,7315,0834.24015.121.100235.462.432
29/03/2115,3015,3015,0715,3715,0126.39613.694.800208.598.879
26/03/2115,1515,1515,0115,3314,9919.29616.387.100248.741.076
25/03/2114,9914,9914,7415,1214,7125.73821.539.000322.225.844
24/03/2114,8014,8015,0115,2914,7630.94025.252.500378.568.203
23/03/2115,0815,0815,4115,5515,0825.33315.928.300243.314.712
22/03/2115,5415,5415,2915,6815,2829.64522.095.000343.691.993