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
18/01/2116,2216,2216,1616,4816,0230.30613.979.800227.826.795
15/01/2115,9515,9516,0216,2715,9332.76527.742.000445.714.908
14/01/2116,2616,2616,1216,4316,0533.04717.183.300280.014.347
13/01/2116,1716,0916,4216,5415,9053.29544.066.900712.849.409
12/01/2116,8016,7216,0916,8316,0950.91530.598.100510.758.515
11/01/2116,1016,0216,3316,5115,9736.54223.618.800384.532.849
08/01/2116,5316,4516,0216,6715,9550.95530.180.600498.321.034
07/01/2116,0515,9715,9516,1615,8351.98232.540.100522.915.337
06/01/2116,0515,9715,5816,1515,5553.81628.371.600453.295.634
05/01/2115,8115,7315,2915,9415,1541.81037.105.800582.966.335
04/01/2115,4815,4015,7115,7715,3041.93717.835.200276.850.786
30/12/2015,6515,5715,9716,0215,5732.51119.432.700307.013.521
29/12/2015,9515,8715,8215,9315,7024.22513.638.800216.925.734
28/12/2015,7715,6915,4915,8615,4225.06911.958.000188.637.870
23/12/2015,5015,4215,5015,6515,4227.73011.560.800180.470.663
22/12/2015,5115,4315,4215,6715,3923.99315.406.100240.174.447
21/12/2015,4415,3415,5515,6915,2134.48521.960.600340.787.558
18/12/2015,8615,7615,6415,9515,5451.38433.239.900528.033.943
17/12/2016,0615,6115,3815,6515,2642.59758.329.100933.947.084
16/12/2015,8215,3815,1615,5314,9755.14036.866.900581.184.186