Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.386.383	0,16%	54,74	54,55	55,27	54,85
18/05/2023	1.432.426	0,74%	54,60	54,50	55,46	54,76
17/05/2023	1.856.784	-2,16%	54,90	54,28	55,17	54,36
16/05/2023	1.433.781	-1,28%	55,97	55,44	56,05	55,56
15/05/2023	1.045.275	0,00%	56,37	56,19	56,75	56,28
12/05/2023	1.098.770	-0,41%	56,49	55,96	56,98	56,28
11/05/2023	1.382.655	0,11%	56,35	56,07	56,95	56,51
10/05/2023	1.919.624	-3,01%	57,54	56,30	57,90	56,45
09/05/2023	1.551.696	-0,99%	58,83	58,00	58,83	58,20
08/05/2023	936.830	0,10%	58,58	58,49	59,05	58,78
05/05/2023	1.844.959	-1,28%	59,28	57,70	59,53	58,72
04/05/2023	1.826.704	2,50%	58,12	57,36	59,95	59,48
03/05/2023	2.116.015	0,83%	57,78	57,58	58,37	58,03
02/05/2023	2.146.819	-1,35%	58,66	58,14	59,23	58,30
01/05/2023	1.988.812	-0,99%	59,80	58,13	59,89	59,10
28/04/2023	1.988.812	-0,99%	59,80	58,13	59,89	59,10
27/04/2023	1.218.667	-0,86%	60,05	59,48	60,05	59,69
26/04/2023	1.730.419	0,22%	60,04	59,89	60,74	60,21
25/04/2023	1.466.113	0,44%	59,35	59,06	60,13	60,08
24/04/2023	1.416.566	0,25%	59,86	59,54	60,19	59,82
21/04/2023	1.626.727	-0,32%	59,70	59,39	59,92	59,67
20/04/2023	1.060.260	-0,57%	59,74	59,52	60,08	59,86
19/04/2023	1.756.058	2,40%	58,76	58,76	60,26	60,20
18/04/2023	1.306.431	-1,06%	59,48	58,65	59,55	58,79
17/04/2023	1.396.772	1,16%	58,96	58,86	59,79	59,42
14/04/2023	1.868.954	1,03%	58,49	58,36	59,22	58,74
13/04/2023	1.882.368	-0,85%	57,85	57,72	58,55	58,14
12/04/2023	2.534.466	-3,25%	59,76	57,88	59,79	58,64
11/04/2023	2.103.642	-0,77%	60,00	59,69	60,61	60,61
10/04/2023	1.632.744	-0,23%	61,33	60,88	61,33	61,08
06/04/2023	1.632.744	-0,23%	61,33	60,88	61,33	61,08
05/04/2023	1.898.200	0,38%	59,50	57,80	61,29	61,22
04/04/2023	1.348.431	-0,28%	61,24	60,86	61,47	60,99
03/04/2023	1.029.438	-0,28%	61,20	60,69	61,55	61,16
31/03/2023	2.062.140	1,12%	60,36	60,36	62,01	61,33
30/03/2023	1.640.648	0,88%	60,19	59,94	60,97	60,65
29/03/2023	3.072.096	2,84%	58,84	58,81	60,12	60,12
28/03/2023	1.441.238	0,55%	58,22	57,88	58,59	58,46
27/03/2023	1.022.852	1,17%	57,78	57,67	58,27	58,14
24/03/2023	1.496.637	0,38%	56,88	56,41	57,50	57,47
23/03/2023	1.197.845	-0,59%	57,22	56,74	57,42	57,25
22/03/2023	1.310.888	0,98%	56,98	56,75	57,97	57,59
21/03/2023	1.310.963	1,10%	56,08	56,08	57,31	57,03
20/03/2023	1.697.535	0,21%	56,18	55,06	56,45	56,41
17/03/2023	3.550.808	-1,32%	57,16	55,85	57,34	56,29
16/03/2023	2.123.612	2,28%	56,45	56,04	57,21	57,04
15/03/2023	2.268.291	-1,73%	56,48	55,20	57,00	55,77
14/03/2023	1.497.179	1,90%	55,69	55,63	56,88	56,75
13/03/2023	1.969.186	-3,01%	57,05	55,24	57,20	55,69
10/03/2023	2.087.442	-0,36%	57,06	56,82	58,04	57,42
09/03/2023	1.338.044	1,11%	56,99	56,94	58,16	57,63
08/03/2023	1.428.529	0,11%	56,97	56,66	57,26	57,00
07/03/2023	1.448.355	-0,32%	57,21	56,76	57,36	56,94
06/03/2023	1.680.764	-1,26%	57,77	57,04	57,98	57,12
03/03/2023	1.463.134	1,69%	57,13	56,95	58,02	57,85
02/03/2023	2.098.813	0,48%	54,34	54,05	57,42	56,89
01/03/2023	1.418.660	-1,07%	57,18	56,47	57,75	56,62
28/02/2023	1.718.351	0,04%	56,80	56,74	57,57	57,23
27/02/2023	991.016	0,92%	57,00	56,89	57,51	57,21
24/02/2023	2.261.502	-0,77%	57,25	56,69	57,75	56,69
23/02/2023	1.147.984	0,83%	56,63	56,51	57,45	57,13
22/02/2023	1.596.103	1,98%	55,78	55,32	56,69	56,66
21/02/2023	901.168	-0,02%	55,42	55,17	55,82	55,56
20/02/2023	650.968	1,02%	55,10	55,10	55,63	55,57
17/02/2023	1.455.067	-0,67%	54,97	54,13	55,01	55,01
16/02/2023	1.039.641	-0,05%	55,60	55,01	55,87	55,38
15/02/2023	1.087.974	1,28%	54,61	54,53	55,49	55,41
14/02/2023	835.405	-0,15%	54,90	54,68	55,42	54,71
13/02/2023	881.483	0,53%	54,66	54,37	54,89	54,79
10/02/2023	1.411.026	0,02%	54,25	54,05	54,63	54,50
09/02/2023	1.149.452	0,00%	54,66	54,37	54,88	54,49
08/02/2023	932.340	0,02%	54,61	54,20	54,69	54,49
07/02/2023	1.420.950	-0,49%	54,50	54,14	55,10	54,48
06/02/2023	1.043.831	-0,35%	54,26	54,26	54,83	54,75
03/02/2023	2.017.540	-0,11%	54,91	54,59	55,20	54,94
02/02/2023	1.924.106	-0,04%	54,90	54,66	55,41	55,00
01/02/2023	2.348.299	-0,13%	55,23	54,40	56,42	55,02
31/01/2023	1.658.332	1,06%	54,28	54,23	55,20	55,09
30/01/2023	1.426.713	0,68%	53,92	53,81	54,58	54,51
27/01/2023	1.556.147	-1,02%	54,64	53,80	54,70	54,14
26/01/2023	1.213.792	-0,29%	55,10	54,53	55,43	54,70
25/01/2023	1.070.702	0,18%	54,76	54,34	55,05	54,86
24/01/2023	1.292.033	-0,36%	54,75	54,21	54,88	54,76
23/01/2023	766.290	-0,11%	55,00	54,69	55,38	54,96
20/01/2023	2.008.378	-0,05%	55,19	54,80	55,60	55,02
19/01/2023	1.653.929	-1,19%	54,93	54,70	55,50	55,05
18/01/2023	1.832.792	-1,75%	56,93	55,65	56,96	55,71
17/01/2023	1.700.540	0,62%	56,40	56,13	56,83	56,70
16/01/2023	1.037.669	0,11%	56,35	56,26	56,89	56,35
13/01/2023	1.202.639	0,54%	55,42	55,20	56,63	56,29
12/01/2023	2.102.269	-1,65%	56,96	55,07	57,02	55,99
11/01/2023	1.810.366	1,05%	56,24	56,15	56,93	56,93
10/01/2023	1.031.862	-0,76%	56,78	56,20	56,83	56,34
09/01/2023	1.488.545	-1,17%	57,28	55,99	57,51	56,77
06/01/2023	1.100.010	0,53%	57,23	57,03	57,47	57,44
05/01/2023	1.324.250	-1,52%	57,69	57,00	57,98	57,14
04/01/2023	1.835.512	2,08%	56,96	56,94	58,02	58,02
03/01/2023	1.164.809	-0,11%	56,79	56,72	57,76	56,84
02/01/2023	608.437	1,12%	56,63	56,43	57,09	56,90
30/12/2022	829.605	-1,25%	56,71	56,17	56,74	56,27