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

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/08/2013,1813,1813,6013,6513,0560.47947.268.200627.476.132
04/08/2013,4013,4013,6813,7113,1767.83240.367.800539.649.539
03/08/2013,7113,7113,9413,9913,6048.79135.388.600487.366.063
31/07/2013,9013,9014,8114,8313,7677.42767.562.000948.600.600
30/07/2014,5514,5515,8015,9214,5386.480107.774.5001.638.232.712
29/07/2015,1515,1515,1615,4115,0455.56239.624.900600.866.891
28/07/2015,0915,0915,1915,4115,0352.80144.640.800676.386.543
27/07/2015,2815,2814,9315,3914,8848.29641.944.800639.231.715
24/07/2014,9314,9314,4914,9614,3035.50232.416.200476.271.316
23/07/2014,4014,4014,7114,8914,3942.53120.967.900304.460.358
22/07/2014,7114,7114,6515,1314,5747.52835.713.300529.410.030
21/07/2014,6814,6814,1814,6914,0258.53740.976.900590.641.347
20/07/2014,1214,1214,1114,3014,0363.07534.250.900485.067.420
17/07/2014,1614,1614,1614,1913,8281.37049.717.400699.076.518
16/07/2014,0514,0514,2614,3613,8637.73922.922.200321.918.032
15/07/2014,2914,2914,0814,4514,0250.10331.773.700453.031.474
14/07/2013,9113,9114,0214,0313,6646.55836.135.900499.256.068
13/07/2014,0014,0014,9114,9513,9843.10936.569.300524.841.837
10/07/2014,8514,8514,6214,9914,5534.47520.119.700298.115.212
09/07/2014,6414,6414,7814,8614,5233.99831.518.600462.604.059