Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.258.492	-0,33%	58,18	57,78	58,34	58,08
26/02/2024	733.731	-0,34%	58,45	58,17	58,54	58,27
23/02/2024	954.425	-0,02%	58,56	58,22	58,66	58,47
22/02/2024	1.634.271	-0,03%	58,86	58,21	59,08	58,48
21/02/2024	682.465	0,41%	58,36	58,30	58,97	58,50
20/02/2024	1.282.840	0,05%	58,14	57,82	58,45	58,26
19/02/2024	720.872	0,73%	57,83	57,81	58,25	58,23
16/02/2024	1.306.244	-0,79%	58,51	57,67	58,64	57,81
15/02/2024	898.759	0,60%	58,14	57,92	58,40	58,27
14/02/2024	1.797.555	-2,49%	57,00	56,22	58,69	57,92
13/02/2024	1.199.019	-0,75%	60,03	59,28	60,25	59,40
12/02/2024	926.576	-0,18%	59,76	59,32	59,97	59,85
09/02/2024	1.177.976	-1,14%	60,62	59,88	60,78	59,96
08/02/2024	1.065.622	0,10%	60,22	60,22	61,25	60,65
07/02/2024	2.638.999	4,21%	59,11	59,09	61,16	60,59
06/02/2024	1.253.800	0,85%	57,61	57,12	58,18	58,14
05/02/2024	744.314	0,59%	57,26	57,26	57,92	57,65
02/02/2024	1.092.137	-0,21%	57,68	57,28	58,39	57,31
01/02/2024	1.119.985	-0,14%	57,43	56,97	57,66	57,43
31/01/2024	1.220.008	0,07%	57,83	57,42	57,99	57,51
30/01/2024	909.767	0,05%	57,39	56,98	57,91	57,47
29/01/2024	1.348.450	0,42%	57,06	56,95	57,47	57,44
26/01/2024	1.692.511	0,00%	57,34	56,66	57,48	57,20
25/01/2024	1.715.414	-0,97%	57,51	56,86	57,61	57,20
24/01/2024	1.516.399	0,68%	57,69	57,52	57,96	57,76
23/01/2024	1.357.804	-0,73%	58,00	57,16	58,03	57,37
22/01/2024	1.141.091	0,28%	57,85	57,37	58,14	57,79
19/01/2024	1.202.868	0,31%	57,66	57,43	58,12	57,63
18/01/2024	1.382.187	-0,49%	57,59	57,16	57,71	57,45
17/01/2024	1.500.078	-1,57%	58,32	57,44	58,34	57,73
16/01/2024	1.406.143	-1,54%	58,22	58,10	59,21	58,65
15/01/2024	810.177	0,13%	59,24	59,03	59,73	59,57
12/01/2024	1.559.180	0,58%	59,10	59,05	59,76	59,49
11/01/2024	1.884.094	-1,56%	60,00	58,50	60,55	59,15
10/01/2024	1.633.531	0,82%	60,01	59,91	60,34	60,09
09/01/2024	1.265.448	0,37%	59,38	59,15	59,85	59,60
08/01/2024	1.033.238	0,88%	58,47	58,39	59,50	59,38
05/01/2024	1.236.000	0,09%	58,26	58,16	58,91	58,86
04/01/2024	1.009.526	0,75%	58,36	58,30	58,92	58,81
03/01/2024	1.247.000	-0,68%	58,64	58,24	59,34	58,37
02/01/2024	1.049.145	0,60%	58,72	58,17	58,95	58,77
29/12/2023	626.355	0,09%	58,33	58,29	58,65	58,42
28/12/2023	669.909	0,10%	58,40	58,27	58,58	58,37
27/12/2023	736.083	-0,14%	58,20	58,10	58,52	58,31
26/12/2023	888.309	1,37%	57,49	57,48	58,49	58,39
22/12/2023	888.309	1,37%	57,49	57,48	58,49	58,39
21/12/2023	968.078	-0,83%	57,63	57,30	57,87	57,60
20/12/2023	1.082.081	0,55%	57,89	57,87	58,39	58,08
19/12/2023	1.012.781	0,66%	57,47	57,41	57,86	57,76
18/12/2023	959.018	-0,26%	57,16	56,90	57,38	57,38
15/12/2023	2.869.166	0,02%	57,45	57,16	57,62	57,53
14/12/2023	1.607.177	0,17%	58,51	56,93	58,61	57,52
13/12/2023	1.695.028	-2,11%	58,14	57,36	58,37	57,42
12/12/2023	1.417.749	0,17%	58,52	58,50	59,35	58,66
11/12/2023	1.099.132	-0,26%	58,57	58,29	58,66	58,56
08/12/2023	952.915	0,82%	58,19	57,96	58,78	58,71
07/12/2023	880.267	-0,19%	58,14	58,09	58,54	58,23
06/12/2023	1.073.434	-0,15%	58,51	58,28	58,83	58,34
05/12/2023	1.268.667	0,12%	58,42	58,12	58,63	58,43
04/12/2023	917.408	0,19%	57,46	57,44	58,55	58,36
01/12/2023	1.148.161	1,11%	57,92	57,82	58,28	58,25
30/11/2023	1.764.450	0,75%	57,06	56,94	57,71	57,61
29/11/2023	803.229	-0,16%	57,13	57,00	57,55	57,18
28/11/2023	1.350.879	0,12%	56,77	56,39	57,27	57,27
27/11/2023	1.694.849	-0,90%	57,61	57,20	57,70	57,20
24/11/2023	995.414	0,33%	57,25	57,25	57,83	57,72
23/11/2023	1.235.995	-0,17%	57,49	57,35	57,70	57,53
22/11/2023	1.265.376	1,43%	56,90	56,89	57,65	57,63
21/11/2023	1.209.619	0,71%	56,28	56,23	56,89	56,82
20/11/2023	1.046.672	0,34%	56,23	56,21	56,61	56,42
17/11/2023	1.386.973	-0,37%	56,47	56,09	56,94	56,23
16/11/2023	1.275.000	-0,09%	56,31	56,10	56,77	56,44
15/11/2023	1.480.016	0,52%	56,53	56,19	56,93	56,49
14/11/2023	1.837.183	0,50%	56,00	55,68	56,76	56,20
13/11/2023	1.054.286	0,92%	55,44	55,29	56,01	55,92
10/11/2023	1.533.915	-1,55%	55,88	54,69	56,02	55,41
09/11/2023	1.253.301	1,11%	55,83	55,69	56,54	56,28
08/11/2023	1.177.286	0,54%	55,12	55,09	56,10	55,66
07/11/2023	929.920	0,95%	54,69	54,66	55,36	55,36
06/11/2023	1.056.134	-0,49%	54,86	54,70	55,07	54,84
03/11/2023	1.177.780	1,32%	54,52	54,37	55,33	55,11
02/11/2023	1.520.354	1,89%	53,87	53,73	54,71	54,39
01/11/2023	1.095.025	-0,47%	53,56	53,14	53,85	53,38
31/10/2023	2.507.383	5,47%	51,50	51,36	53,76	53,63
30/10/2023	1.310.512	0,89%	50,75	50,58	51,17	50,85
27/10/2023	1.174.571	-0,63%	50,74	50,25	51,16	50,40
26/10/2023	972.719	-0,74%	50,62	50,51	51,09	50,72
25/10/2023	1.189.749	1,81%	50,56	50,52	51,21	51,10
24/10/2023	770.065	0,75%	49,775	49,45	50,34	50,19
23/10/2023	909.327	-0,12%	49,685	49,355	49,96	49,815
20/10/2023	1.521.019	-1,34%	50,04	49,79	50,37	49,875
19/10/2023	1.006.729	-0,24%	50,54	50,21	50,80	50,55
18/10/2023	1.216.553	-0,84%	50,97	50,49	51,36	50,67
17/10/2023	1.107.664	-0,43%	50,98	50,86	51,50	51,10
16/10/2023	1.144.380	0,94%	51,13	50,91	51,50	51,32
13/10/2023	1.371.657	-0,47%	50,71	50,48	51,17	50,84
12/10/2023	1.624.283	-0,49%	51,66	51,08	51,95	51,08
11/10/2023	1.424.532	1,38%	50,34	50,24	51,62	51,33
10/10/2023	1.173.880	2,30%	49,845	49,77	50,80	50,63
09/10/2023	910.572	0,09%	49,435	49,30	49,785	49,49