Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.051.078	-3,13%	50,00	49,165	50,30	49,445
05/10/2023	1.133.786	1,80%	50,47	50,45	51,47	51,04
04/10/2023	1.044.410	-0,89%	50,53	50,02	50,83	50,14
03/10/2023	1.217.613	-0,90%	50,64	50,39	51,10	50,59
02/10/2023	654.860	-2,74%	52,55	50,91	52,74	51,07
29/09/2023	1.862.156	3,37%	51,80	51,73	52,72	52,51
28/09/2023	946.149	-0,14%	50,84	50,30	51,12	50,80
27/09/2023	860.111	-0,86%	51,34	50,82	51,64	50,87
26/09/2023	1.397.850	-1,74%	51,80	51,31	51,86	51,31
25/09/2023	909.972	-1,71%	53,18	52,14	53,44	52,22
22/09/2023	916.919	-0,36%	52,86	52,76	53,53	53,13
21/09/2023	1.466.707	-0,17%	53,46	53,23	54,03	53,32
20/09/2023	1.216.285	-0,71%	53,77	53,18	53,88	53,41
19/09/2023	778.252	0,30%	53,76	53,57	54,12	53,79
18/09/2023	948.267	0,56%	53,19	52,92	53,63	53,63
15/09/2023	2.944.707	0,68%	53,66	53,29	53,96	53,33
14/09/2023	1.411.959	1,48%	52,20	51,97	53,07	52,97
13/09/2023	1.152.841	-0,48%	52,10	51,55	52,35	52,20
12/09/2023	1.003.457	-0,74%	52,99	52,41	52,99	52,45
11/09/2023	1.110.566	0,80%	52,90	52,36	52,98	52,84
08/09/2023	816.011	-0,11%	52,68	51,71	52,68	52,42
07/09/2023	939.411	0,04%	51,81	51,55	52,67	52,48
06/09/2023	1.159.370	1,18%	51,82	51,64	52,74	52,46
05/09/2023	992.683	0,93%	51,23	51,04	52,07	51,85
04/09/2023	602.565	-1,14%	52,00	51,32	52,18	51,37
01/09/2023	1.012.976	-1,03%	52,44	51,96	52,54	51,96
31/08/2023	1.777.804	-0,98%	52,97	52,50	53,04	52,50
30/08/2023	1.026.427	0,38%	53,10	52,54	53,36	53,02
29/08/2023	1.141.909	0,00%	52,91	52,79	53,53	52,82
28/08/2023	976.559	1,09%	52,56	52,39	53,04	52,82
25/08/2023	825.401	0,12%	52,03	51,95	52,73	52,25
24/08/2023	862.416	0,12%	52,71	52,16	52,93	52,19
23/08/2023	997.517	0,97%	51,86	51,73	52,44	52,13
22/08/2023	980.608	0,51%	51,66	51,52	52,21	51,63
21/08/2023	1.006.897	0,51%	51,12	51,07	52,27	51,37
18/08/2023	1.034.890	0,22%	50,74	50,68	51,25	51,11
17/08/2023	1.111.276	0,53%	50,71	50,56	51,08	51,00
16/08/2023	894.409	-0,31%	50,80	50,64	50,99	50,73
15/08/2023	1.043.047	-1,15%	51,43	50,63	51,46	50,89
14/08/2023	796.987	0,63%	51,35	51,16	51,57	51,48
11/08/2023	978.995	-1,48%	51,74	51,03	51,74	51,16
10/08/2023	1.485.790	1,25%	51,62	51,33	51,95	51,93
09/08/2023	835.558	-0,02%	51,67	51,29	51,93	51,29
08/08/2023	947.857	-0,02%	51,03	50,92	51,78	51,30
07/08/2023	815.653	-0,85%	51,50	50,96	51,63	51,31
04/08/2023	1.582.588	0,06%	52,28	51,02	52,45	51,75
03/08/2023	2.544.814	1,29%	53,38	51,64	53,66	51,72
02/08/2023	1.809.180	-0,89%	51,10	50,54	51,25	51,06
01/08/2023	1.255.984	-1,02%	51,92	51,52	52,18	51,52
31/07/2023	1.560.745	-2,75%	52,64	52,05	53,18	52,05
28/07/2023	983.274	0,09%	53,02	52,99	53,61	53,52
27/07/2023	1.223.685	1,19%	53,02	52,95	53,76	53,47
26/07/2023	1.016.493	-0,15%	53,12	52,23	53,18	52,84
25/07/2023	729.313	0,42%	52,76	52,75	53,17	52,92
24/07/2023	658.736	0,00%	52,62	52,30	52,97	52,70
21/07/2023	1.019.393	0,15%	52,57	52,39	52,88	52,70
20/07/2023	1.309.310	1,19%	52,15	52,15	52,80	52,62
19/07/2023	1.228.208	1,01%	51,59	51,34	52,15	52,00
18/07/2023	698.586	0,37%	51,21	51,08	51,59	51,48
17/07/2023	668.219	-0,89%	51,72	51,27	52,00	51,29
14/07/2023	873.209	-0,08%	51,78	51,70	52,29	51,75
13/07/2023	903.290	0,39%	51,58	51,58	52,31	51,79
12/07/2023	1.457.291	1,32%	51,00	50,88	51,78	51,59
11/07/2023	1.136.341	0,47%	50,80	50,66	51,30	50,92
10/07/2023	947.449	0,10%	50,50	50,38	51,13	50,68
07/07/2023	1.259.182	-0,47%	50,55	50,55	51,09	50,63
06/07/2023	1.667.448	-2,72%	51,70	50,77	51,77	50,87
05/07/2023	1.114.474	0,23%	52,16	51,91	52,57	52,29
04/07/2023	538.604	-0,59%	52,42	52,17	52,68	52,17
03/07/2023	857.170	1,25%	51,91	51,85	52,76	52,48
30/06/2023	1.434.006	1,49%	51,32	51,28	52,17	51,83
29/06/2023	1.061.433	-0,57%	51,23	50,86	51,36	51,07
28/06/2023	984.739	-0,31%	51,54	51,26	51,72	51,36
27/06/2023	1.671.929	-0,46%	51,66	50,94	51,88	51,52
26/06/2023	952.706	-1,22%	52,37	51,67	52,40	51,76
23/06/2023	1.094.317	-0,40%	52,53	52,39	52,94	52,40
22/06/2023	1.180.722	1,80%	51,51	51,51	52,84	52,61
21/06/2023	1.110.087	-0,62%	51,89	51,50	51,95	51,68
20/06/2023	1.243.476	-0,65%	52,11	51,97	52,73	52,00
19/06/2023	1.087.819	-2,10%	52,96	52,25	53,21	52,34
16/06/2023	3.894.345	0,72%	53,47	53,34	53,93	53,46
15/06/2023	2.012.685	1,45%	52,08	51,92	53,19	53,08
14/06/2023	1.790.240	1,67%	51,68	51,48	52,52	52,32
13/06/2023	1.422.777	0,80%	51,30	50,79	51,52	51,46
12/06/2023	1.280.975	-0,24%	51,46	50,89	51,59	51,05
09/06/2023	982.690	0,61%	51,23	51,01	51,36	51,17
08/06/2023	1.226.723	-1,55%	51,30	50,61	51,42	50,86
07/06/2023	1.504.360	1,00%	51,00	50,90	51,76	51,66
06/06/2023	1.708.805	0,47%	50,63	50,50	51,40	51,15
05/06/2023	1.496.243	0,00%	51,06	50,57	51,28	50,91
02/06/2023	1.593.946	1,17%	50,43	50,07	51,02	50,91
01/06/2023	1.632.448	0,82%	50,48	49,885	50,55	50,32
31/05/2023	833.719	-2,09%	50,35	49,465	50,60	49,91
30/05/2023	2.316.170	-3,15%	53,01	51,24	53,11	51,28
29/05/2023	481.904	-0,41%	53,40	52,75	53,45	52,95
26/05/2023	1.094.499	0,30%	52,90	52,51	53,33	53,17
25/05/2023	1.497.202	-0,81%	53,36	52,49	53,44	53,01
24/05/2023	1.602.860	-1,96%	54,45	53,15	54,45	53,44
23/05/2023	1.254.665	0,02%	54,34	54,33	54,86	54,51
22/05/2023	1.052.982	-0,64%	54,99	54,50	55,46	54,50