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
17/01/2018,7018,7018,7618,8618,5718.11916.556.000309.875.415
16/01/2018,7018,7018,9018,9318,6823.27410.783.600202.559.665
15/01/2018,7618,7619,0019,0018,7629.88017.408.600328.765.533
14/01/2019,1019,1019,2019,5818,9830.84121.324.400409.457.483
13/01/2019,2119,2118,9319,3518,9133.35619.314.500370.329.387
10/01/2018,8918,8918,8219,0418,7719.70311.697.800221.449.156
09/01/2018,8218,8219,0019,0818,5133.77221.199.500396.134.529
08/01/2018,9718,9719,0919,1618,8632.24514.051.700267.210.108
07/01/2019,0619,0619,0519,2318,8628.02018.036.600343.560.869
06/01/2019,0219,0218,8619,1718,6923.71414.644.300278.406.971
03/01/2018,9318,9318,9519,1618,8929.33220.059.000381.171.388
02/01/2019,2019,2018,8619,2518,7831.58116.011.300306.234.791
30/12/1918,6718,6719,2019,3518,6720.75717.430.500329.640.660
27/12/1919,1619,1619,2519,3619,0943.06613.210.500254.074.282
26/12/1919,2219,2218,9619,2518,8329.67620.726.100395.225.772
23/12/1918,9618,9619,0119,0818,7817.02316.331.900309.351.003
20/12/1918,9118,9118,6219,0118,5233.45525.816.100487.045.415
19/12/1919,1718,7518,6718,7518,5424.01427.270.600520.935.171
18/12/1919,0918,6718,5418,7718,4334.03731.759.400605.407.081
17/12/1918,9118,5018,7318,8818,4831.72914.087.800267.639.506