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
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
17/05/2117,4017,4017,2317,5317,1024.16216.762.200290.783.368
14/05/2117,1817,1817,1017,3317,0636.67620.858.300358.857.507
13/05/2116,8816,8817,0017,1416,7640.49519.268.700326.468.299
12/05/2116,8716,8716,6517,2316,6563.29035.426.000602.805.002
11/05/2116,8716,8716,3517,0016,2542.68925.643.900428.628.690
10/05/2116,5016,5016,1516,6516,0932.14928.984.800477.790.879
07/05/2116,2116,2116,1916,3316,0040.19122.164.600358.177.865
06/05/2116,1816,1815,8416,2915,7277.87972.966.7001.171.312.362
05/05/2114,8614,8614,6514,9214,5721.40017.988.100265.890.976
04/05/2114,6414,6414,7414,8014,5430.34716.847.100246.584.023
03/05/2114,8014,8014,9214,9914,6137.28225.092.400370.612.902
30/04/2114,9414,9415,2015,3014,9135.74229.548.500443.714.472
29/04/2115,2615,2615,2115,4615,2125.93614.178.500217.491.607
28/04/2115,2115,2115,3015,4115,1817.88611.694.400178.433.604
27/04/2115,2915,2915,5115,6015,2127.47417.906.000274.472.284
26/04/2115,5915,5915,6015,8515,4825.28519.000.700296.840.229
23/04/2115,8515,8515,9816,0515,8249.10322.493.600357.113.181
22/04/2115,9015,9015,8916,1115,6635.47222.659.500360.106.159
20/04/2115,6215,6215,6715,8015,5316.45612.562.100196.995.942
19/04/2115,7315,7315,5416,0715,5129.53819.961.200316.309.749