Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,65%	52,26	51,94	52,60	52,58
22/11/2024	1.617.441	0,65%	52,26	51,94	52,60	52,58
21/11/2024	1.854.032	-0,15%	52,10	51,86	52,38	52,24
20/11/2024	1.561.458	-1,28%	53,42	52,00	53,58	52,32
19/11/2024	1.537.455	-0,71%	53,32	52,66	53,54	53,00
18/11/2024	1.122.788	0,38%	53,04	53,04	53,54	53,38
15/11/2024	1.703.132	-0,82%	53,42	53,18	53,80	53,18
14/11/2024	1.898.966	1,90%	52,66	52,66	54,02	53,62
13/11/2024	1.907.037	0,23%	52,46	52,30	52,72	52,62
12/11/2024	1.857.363	-2,13%	53,28	52,50	53,38	52,50
11/11/2024	951.480	0,64%	53,50	53,44	53,78	53,64
08/11/2024	1.868.337	-0,78%	53,44	53,22	53,58	53,30
07/11/2024	1.547.039	1,86%	53,40	53,12	54,00	53,72
06/11/2024	2.289.755	-2,26%	53,96	52,70	55,18	52,74
05/11/2024	1.303.309	0,00%	54,14	53,88	54,38	53,96
04/11/2024	1.384.439	-2,14%	54,72	53,96	54,94	53,96
01/11/2024	2.117.014	0,29%	54,66	54,60	55,50	55,14
31/10/2024	4.959.716	-5,82%	56,94	54,46	56,94	54,98
30/10/2024	1.546.242	-1,88%	58,80	58,32	59,00	58,38
29/10/2024	1.189.758	-0,40%	59,72	59,28	59,80	59,50
28/10/2024	974.090	0,34%	59,58	59,50	59,96	59,74
25/10/2024	967.225	-0,54%	59,62	59,20	59,74	59,54
24/10/2024	891.391	0,17%	60,00	59,76	60,48	59,86
23/10/2024	967.068	0,07%	59,96	59,72	60,30	59,76
22/10/2024	1.108.414	-0,76%	60,00	59,30	60,14	59,72
21/10/2024	868.367	-0,89%	60,56	60,06	60,74	60,18
18/10/2024	1.067.255	0,26%	60,22	60,14	60,72	60,72
17/10/2024	1.308.556	1,07%	60,20	60,08	60,84	60,56
16/10/2024	1.267.739	-0,93%	60,20	59,90	60,40	59,92
15/10/2024	1.962.452	1,48%	60,22	59,74	60,98	60,48
14/10/2024	842.104	0,37%	59,34	59,02	59,60	59,60
11/10/2024	998.679	1,06%	58,48	58,44	59,40	59,38
10/10/2024	944.485	-0,14%	58,80	58,54	59,02	58,76
09/10/2024	700.204	0,55%	58,40	58,32	59,08	58,84
08/10/2024	1.271.268	-1,45%	59,02	58,30	59,06	58,52
07/10/2024	1.229.357	-1,36%	60,50	59,36	60,54	59,38
04/10/2024	1.234.182	-0,07%	60,28	59,50	60,32	60,20
03/10/2024	1.222.821	0,33%	60,18	59,84	60,42	60,24
02/10/2024	1.163.525	-0,46%	59,96	59,72	60,46	60,04
01/10/2024	1.819.294	1,58%	60,80	60,26	61,00	60,32
30/09/2024	1.699.863	-0,40%	59,00	58,98	59,96	59,38
27/09/2024	2.035.942	1,81%	58,52	58,52	59,72	59,62
26/09/2024	1.517.815	3,21%	57,78	57,78	58,56	58,56
25/09/2024	1.296.322	-1,77%	57,24	56,64	57,38	56,74
24/09/2024	1.383.585	1,62%	56,90	56,86	57,76	57,76
23/09/2024	974.266	0,42%	56,56	56,40	56,90	56,84
20/09/2024	3.297.272	-1,46%	57,34	56,60	57,34	56,60
19/09/2024	1.085.906	0,21%	57,60	57,18	57,72	57,44
18/09/2024	751.994	-1,17%	57,86	57,32	58,14	57,32
17/09/2024	810.526	-0,21%	58,36	57,94	58,50	58,00
16/09/2024	765.624	-0,75%	58,28	58,02	58,58	58,12
13/09/2024	1.180.101	0,03%	58,56	58,34	58,98	58,56
12/09/2024	1.389.983	0,48%	58,28	57,84	58,70	58,54
11/09/2024	1.188.078	-0,03%	58,00	57,80	58,72	58,26
10/09/2024	1.720.835	0,90%	58,54	58,04	59,04	58,28
09/09/2024	1.840.804	2,12%	57,00	56,90	57,80	57,76
06/09/2024	1.360.392	-1,22%	56,64	56,48	57,16	56,56
05/09/2024	1.141.866	1,31%	56,16	56,10	57,56	57,26
04/09/2024	1.721.283	1,55%	55,70	55,56	56,64	56,52
03/09/2024	916.038	0,83%	55,50	55,10	55,74	55,66
02/09/2024	493.944	-0,18%	55,22	54,90	55,32	55,20
30/08/2024	1.571.095	-0,40%	55,64	55,24	55,76	55,30
29/08/2024	895.777	0,47%	55,22	55,22	55,78	55,52
28/08/2024	665.891	-0,33%	55,28	55,10	55,40	55,26
27/08/2024	1.012.770	0,76%	55,28	55,06	55,52	55,44
26/08/2024	1.049.902	-0,25%	55,08	54,88	55,34	55,02
23/08/2024	1.013.649	0,29%	54,88	54,82	55,38	55,16
22/08/2024	703.281	0,59%	54,48	54,40	55,08	55,00
21/08/2024	1.018.209	0,55%	54,34	54,34	54,92	54,68
20/08/2024	844.942	-1,27%	54,94	54,22	55,06	54,38
19/08/2024	1.027.610	0,07%	54,98	54,80	55,14	55,08
16/08/2024	1.131.576	-0,29%	55,26	54,76	55,40	55,04
15/08/2024	1.119.344	0,51%	55,00	54,70	55,24	55,20
14/08/2024	1.043.480	0,11%	54,94	54,78	55,22	54,92
13/08/2024	1.031.598	-0,62%	55,12	54,62	55,16	54,86
12/08/2024	928.401	-0,47%	55,30	54,84	55,50	55,20
09/08/2024	896.480	-0,22%	55,64	55,12	55,86	55,46
08/08/2024	1.006.472	-0,39%	55,58	54,94	55,84	55,58
07/08/2024	1.702.494	1,20%	55,22	55,16	55,98	55,80
06/08/2024	1.767.888	-0,86%	55,20	54,50	55,60	55,14
05/08/2024	2.677.186	-3,40%	56,34	55,08	56,98	55,62
02/08/2024	2.838.739	2,20%	56,98	56,64	58,42	57,58
01/08/2024	2.068.182	2,51%	56,32	55,16	57,20	56,34
31/07/2024	1.627.421	-0,11%	54,76	54,70	55,46	54,96
30/07/2024	1.162.879	-0,11%	55,16	54,84	55,82	55,02
29/07/2024	1.501.754	-1,92%	56,00	54,90	56,00	55,08
26/07/2024	1.185.775	0,54%	55,88	55,84	56,56	56,16
25/07/2024	943.329	0,32%	55,72	55,34	56,16	55,86
24/07/2024	705.028	-0,22%	55,66	55,52	56,02	55,68
23/07/2024	655.118	-0,39%	55,92	55,66	56,38	55,80
22/07/2024	773.900	0,97%	55,82	55,82	56,58	56,02
19/07/2024	1.551.875	-1,46%	55,70	55,34	56,06	55,48
18/07/2024	1.128.949	0,18%	56,94	56,12	56,94	56,30
17/07/2024	1.417.359	2,44%	54,88	54,82	56,30	56,20
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