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

Ibovespa

Desconectado
  • 110.035
  • keyboard_arrow_down1,97%
  • 38,24B
  • 26/02/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/02/2114,0214,0214,2114,3814,0037.46933.969.400480.214.562
25/02/2114,1714,1714,6814,7514,1747.27433.159.300476.821.745
24/02/2114,6814,6814,7014,7914,5028.48016.385.700240.473.763
23/02/2114,6914,6914,6614,8414,4236.63728.897.400424.271.661
22/02/2114,5814,5814,5614,8914,3350.814 577.577.248
19/02/2114,8914,8914,7615,0114,6641.15825.717.400382.574.384
18/02/2114,7914,7915,1915,2214,7943.00030.823.900460.095.341
17/02/2115,2715,2715,1815,4015,0133.96330.687.100467.156.970
12/02/2114,7914,7914,8914,9714,7529.92217.542.300260.425.504
11/02/2114,9514,9515,1215,2214,8328.65817.224.700257.799.561
10/02/2115,0115,0115,0015,1214,8833.37225.616.400384.484.622
09/02/2114,9614,9614,8515,1414,8227.66316.168.600242.171.068
08/02/2114,9414,9415,5415,5714,8746.94535.731.300537.714.015
05/02/2115,5215,5215,6815,8215,5119.51311.336.800177.388.758
04/02/2115,6015,6015,5915,7815,4528.35012.952.800201.880.019
03/02/2115,6815,6815,7015,9215,6224.52617.825.900280.415.716
02/02/2115,6115,6115,8716,3015,4365.34734.642.100544.374.936
01/02/2115,6015,6015,3615,7015,2244.77122.235.900344.981.651
29/01/2115,1115,1115,4015,6715,0736.44123.141.500353.242.142
28/01/2115,5415,5415,3915,7615,2638.21020.208.100314.798.214