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
06/12/1918,4518,4518,2118,5318,1520.66919.544.400359.330.968
05/12/1918,1518,1518,2818,3518,1031.25034.121.900620.322.757
04/12/1918,3018,3018,0018,5317,9535.16421.779.200398.133.364
03/12/1917,8717,8718,1018,1017,7522.51597.511.8001.740.152.543
02/12/1917,9717,9718,0518,1617,8927.68910.259.800184.574.939
29/11/1918,0518,0518,1018,1517,8517.1728.325.200149.988.134
28/11/1918,0118,0117,9618,1317,8811.3835.109.50092.034.564
27/11/1917,9617,9617,9518,1517,7618.0128.765.700157.188.278
26/11/1918,0318,0318,1118,1817,7249.89532.541.200584.653.925
25/11/1918,2018,2018,1918,3018,0214.8617.860.100142.835.522
22/11/1918,1918,1918,0218,2917,9424.05717.014.400309.309.243
21/11/1918,0718,0717,8318,0717,6732.58619.540.600350.736.496
19/11/1917,6717,6717,6117,7317,4118.8909.754.500171.447.857
18/11/1917,5617,5617,5917,6817,4219.5139.445.200165.711.710
14/11/1917,4517,4517,3717,6117,3132.16418.222.200318.351.015
13/11/1917,3717,3717,3717,4517,2534.27811.332.700196.607.063
12/11/1917,3717,3717,4017,5317,2523.34914.096.800244.538.226
11/11/1917,5417,5417,2817,6417,2224.21611.838.200207.228.002
08/11/1917,3017,3017,4517,5617,1835.80215.252.400264.761.702
07/11/1917,5617,5617,5917,6717,4424.82413.188.400231.440.112