Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	641.294	2,26%	54,88	54,82	56,26	56,10
16/07/2024	900.594	-0,87%	55,04	54,84	55,24	54,86
15/07/2024	1.212.759	-2,16%	56,26	55,32	56,52	55,34
12/07/2024	1.104.416	0,64%	57,00	55,62	57,10	56,56
11/07/2024	1.253.286	1,23%	56,00	55,82	56,48	56,20
10/07/2024	836.172	1,57%	54,64	54,60	55,62	55,52
09/07/2024	1.275.912	-0,65%	54,76	54,62	55,04	54,66
08/07/2024	903.092	-0,22%	55,16	54,98	55,42	55,02
05/07/2024	830.794	-1,15%	55,82	55,10	55,88	55,14
04/07/2024	673.323	0,22%	55,64	55,50	55,94	55,78
03/07/2024	1.868.398	1,94%	54,74	54,72	55,68	55,66
02/07/2024	1.388.977	0,29%	54,00	53,88	54,74	54,60
01/07/2024	1.517.761	0,59%	54,90	54,38	55,16	54,44
28/06/2024	1.581.041	-1,89%	55,22	54,10	55,22	54,12
27/06/2024	896.486	-0,54%	55,56	55,12	55,74	55,16
26/06/2024	1.420.254	-0,75%	56,14	55,28	56,28	55,46
25/06/2024	1.221.873	-1,38%	56,80	55,72	56,94	55,88
24/06/2024	1.882.527	2,91%	56,20	56,20	57,00	56,66
21/06/2024	9.762.601	-0,83%	55,24	55,06	55,42	55,06
20/06/2024	1.579.083	0,80%	55,04	54,84	55,52	55,52
19/06/2024	1.192.854	-0,40%	54,92	54,70	55,36	55,08
18/06/2024	1.284.217	-0,58%	55,56	55,10	55,60	55,30
17/06/2024	941.385	0,29%	55,80	55,12	55,96	55,62
14/06/2024	1.553.312	-1,14%	56,06	55,22	56,28	55,46
13/06/2024	1.221.228	-1,79%	56,98	55,88	57,00	56,10
12/06/2024	1.798.993	0,63%	56,94	56,74	57,40	57,12
11/06/2024	1.253.333	-0,87%	57,18	56,30	57,36	56,76
10/06/2024	1.261.950	-0,93%	57,34	57,08	57,70	57,26
07/06/2024	1.009.277	-0,86%	58,12	57,56	58,38	57,80
06/06/2024	1.097.462	1,78%	57,30	57,26	58,48	58,30
05/06/2024	1.500.123	0,32%	57,20	56,54	57,34	57,28
04/06/2024	1.359.685	-1,14%	57,50	56,82	57,50	57,10
03/06/2024	810.448	0,24%	58,30	57,72	58,60	57,76
31/05/2024	4.882.460	0,00%	57,66	57,02	57,88	57,62
30/05/2024	959.288	-0,07%	57,56	57,54	58,16	57,62
29/05/2024	1.139.684	-1,71%	58,36	57,40	58,44	57,66
28/05/2024	851.333	-2,04%	59,88	58,62	59,90	58,66
27/05/2024	448.423	-0,23%	59,88	59,70	60,01	59,88
24/05/2024	920.403	0,23%	59,62	59,54	60,36	60,02
23/05/2024	1.055.037	-1,03%	60,40	59,68	60,42	59,88
22/05/2024	928.846	-1,14%	61,00	60,32	61,04	60,50
21/05/2024	918.647	-0,68%	61,22	60,98	61,44	61,20
20/05/2024	761.642	-0,81%	61,84	61,32	62,00	61,62
17/05/2024	1.640.038	1,44%	61,30	61,30	62,16	62,12
16/05/2024	1.282.491	0,30%	60,82	60,82	61,44	61,24
15/05/2024	1.798.183	1,06%	60,50	60,42	61,16	61,06
14/05/2024	1.921.924	0,67%	59,84	59,84	60,48	60,42
13/05/2024	1.272.876	0,91%	59,52	59,52	60,04	60,02
10/05/2024	1.568.948	0,88%	59,00	58,92	59,64	59,48
09/05/2024	1.812.109	0,31%	58,36	58,34	59,14	58,96
08/05/2024	2.408.852	3,96%	58,50	58,50	59,56	58,78
07/05/2024	2.145.430	1,91%	55,56	55,56	56,54	56,54
06/05/2024	1.059.100	-0,07%	55,50	55,38	56,36	55,48
03/05/2024	916.648	0,65%	55,36	55,24	55,90	55,52
02/05/2024	1.268.402	-0,32%	55,80	55,38	56,22	55,98
01/05/2024	1.750.105	0,00%	56,66	56,08	57,24	56,16
30/04/2024	1.750.105	0,07%	56,66	56,08	57,24	56,16
29/04/2024	966.816	0,54%	56,06	56,06	56,54	56,42
26/04/2024	1.175.113	0,11%	56,14	55,28	56,36	56,12
25/04/2024	1.405.502	0,04%	56,40	55,66	56,52	56,06
24/04/2024	1.443.525	0,36%	56,50	55,66	56,72	56,04
23/04/2024	1.115.248	0,25%	55,80	55,68	56,24	55,84
22/04/2024	1.177.731	1,35%	55,74	55,54	56,08	55,70
19/04/2024	1.395.244	1,48%	53,96	53,96	55,10	54,96
18/04/2024	825.018	0,56%	53,92	53,60	54,24	54,16
17/04/2024	1.236.844	0,00%	53,82	53,66	54,22	53,86
16/04/2024	1.334.034	-1,72%	54,42	53,74	54,62	53,86
15/04/2024	1.415.460	-1,19%	55,44	54,80	55,68	54,80
12/04/2024	952.402	-0,14%	55,98	55,34	56,16	55,46
11/04/2024	1.075.817	0,47%	55,28	55,14	56,32	55,54
10/04/2024	1.232.190	-0,79%	56,10	55,12	56,26	55,28
09/04/2024	858.771	0,32%	55,24	55,18	55,84	55,72
08/04/2024	766.927	0,33%	55,18	55,04	55,64	55,54
05/04/2024	1.192.741	0,15%	54,60	54,56	55,60	55,36
04/04/2024	948.450	-1,07%	55,58	55,10	55,88	55,28
03/04/2024	1.107.034	-0,61%	56,32	55,62	56,58	55,88
02/04/2024	1.039.486	-0,43%	56,64	56,20	57,08	56,22
01/04/2024	0	0,37%	56,17	55,64	56,48	56,46
28/03/2024	1.481.372	0,37%	56,17	55,64	56,48	56,46
27/03/2024	1.071.499	0,77%	55,90	55,90	56,46	56,25
26/03/2024	1.013.866	0,54%	55,31	55,14	55,91	55,82
25/03/2024	1.084.676	0,63%	55,17	54,95	55,66	55,52
22/03/2024	1.257.188	0,64%	54,61	54,58	55,29	55,17
21/03/2024	1.322.379	-0,22%	55,57	54,73	55,58	54,82
20/03/2024	744.074	-0,42%	55,11	54,77	55,45	54,94
19/03/2024	1.106.029	-0,02%	54,96	54,64	55,28	55,17
18/03/2024	1.063.842	-0,38%	55,96	54,97	55,96	55,18
15/03/2024	8.030.075	-1,04%	56,00	55,39	56,32	55,39
14/03/2024	3.029.512	-4,85%	56,90	55,97	57,22	55,97
13/03/2024	988.810	1,50%	57,83	57,75	58,82	58,82
12/03/2024	974.140	0,70%	57,80	57,53	58,09	57,95
11/03/2024	1.078.818	1,66%	56,86	56,86	57,76	57,55
08/03/2024	839.630	0,84%	56,32	56,24	56,80	56,61
07/03/2024	1.273.665	0,83%	55,34	55,15	56,29	56,14
06/03/2024	1.080.980	0,14%	55,59	55,50	56,23	55,68
05/03/2024	1.299.234	-0,02%	55,44	55,05	55,81	55,60
04/03/2024	1.436.842	-0,31%	55,46	55,21	55,89	55,61
01/03/2024	1.484.813	0,11%	55,69	55,49	56,07	55,78
29/02/2024	3.252.273	-3,21%	56,50	55,55	57,60	55,72
28/02/2024	1.349.729	-0,88%	58,16	57,26	58,18	57,57