Saltar para o conteúdo principal Login

Anheuser Busch InBev (ABI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
28/07/2025 1.382.722 -3,62% 59,90 57,36 59,94 57,44
25/07/2025 965.888 -0,63% 59,72 59,26 59,86 59,60
24/07/2025 1.120.936 0,67% 59,86 59,32 60,10 59,98
23/07/2025 1.560.453 1,09% 59,50 59,20 59,74 59,58
22/07/2025 1.360.580 0,41% 58,50 58,40 59,08 58,94
21/07/2025 1.195.881 0,55% 58,42 58,30 58,76 58,70
18/07/2025 1.091.346 0,03% 58,66 58,26 58,74 58,38
17/07/2025 1.297.921 1,32% 58,38 57,78 58,46 58,36
16/07/2025 1.523.602 -0,17% 57,90 57,54 58,06 57,60
15/07/2025 923.828 -0,48% 58,24 57,60 58,26 57,70
14/07/2025 797.053 0,45% 57,82 57,60 58,20 57,98
11/07/2025 994.124 -0,48% 57,76 57,60 58,16 57,72
10/07/2025 1.266.436 0,59% 57,62 57,26 58,00 58,00
09/07/2025 1.781.341 -0,52% 58,12 57,52 58,44 57,66
08/07/2025 1.969.757 -1,29% 58,44 57,64 58,64 57,96
07/07/2025 1.243.070 -0,37% 58,96 58,48 59,18 58,72
04/07/2025 834.142 0,34% 58,72 58,66 59,12 58,94
03/07/2025 1.193.658 -0,24% 58,72 58,56 59,00 58,74
02/07/2025 1.190.309 -0,57% 59,60 58,46 59,64 58,88
01/07/2025 1.175.304 1,68% 58,54 58,44 59,24 59,22
30/06/2025 2.160.537 -0,89% 58,82 58,06 58,88 58,24
27/06/2025 1.546.107 -0,51% 59,20 58,34 59,32 58,76
26/06/2025 1.376.990 0,24% 59,18 58,92 59,28 59,06
25/06/2025 2.333.351 -3,57% 60,60 58,92 60,88 58,92
24/06/2025 1.641.179 -0,91% 62,36 60,94 62,42 61,10
23/06/2025 1.435.864 -0,77% 61,64 61,60 62,06 61,66
20/06/2025 3.558.634 1,24% 61,92 61,68 62,36 62,14
19/06/2025 1.294.153 -0,62% 61,30 61,30 61,58 61,38
18/06/2025 1.806.834 0,33% 61,44 61,10 61,94 61,76
17/06/2025 1.583.114 -0,58% 61,26 61,16 61,66 61,56
16/06/2025 1.594.105 -0,07% 61,80 61,66 62,18 61,92
13/06/2025 2.031.013 0,29% 61,26 60,90 62,14 61,96
12/06/2025 1.510.340 0,13% 61,58 61,58 62,06 61,78
11/06/2025 1.426.885 -0,26% 61,58 61,46 61,98 61,70
10/06/2025 1.129.885 -0,42% 62,34 61,58 62,48 61,86
09/06/2025 1.338.219 -0,10% 62,20 61,90 62,62 62,12
06/06/2025 1.234.958 -0,29% 62,02 61,92 62,32 62,18
05/06/2025 1.368.086 -0,67% 62,86 62,10 62,96 62,36
04/06/2025 1.264.069 0,90% 62,08 62,08 63,04 62,78
03/06/2025 1.989.562 0,45% 62,16 61,84 62,30 62,22
02/06/2025 1.355.567 -0,16% 62,06 61,60 62,18 61,94
30/05/2025 9.526.994 0,29% 62,40 61,74 62,48 62,04
29/05/2025 1.262.756 -0,23% 62,02 61,68 62,18 61,86
28/05/2025 1.917.061 0,07% 62,00 61,74 62,30 62,00
27/05/2025 1.636.217 0,78% 61,84 61,54 62,24 61,96
26/05/2025 1.254.048 1,29% 61,38 61,26 61,66 61,48
23/05/2025 2.127.452 -0,16% 60,78 60,00 61,16 60,70
22/05/2025 1.383.590 0,10% 60,64 60,46 60,93 60,80
21/05/2025 1.441.129 -0,16% 60,50 60,50 60,96 60,74
20/05/2025 1.553.764 0,17% 60,60 60,46 61,10 60,84
19/05/2025 1.791.443 0,70% 60,70 60,22 60,78 60,74
16/05/2025 1.804.891 0,13% 60,46 60,00 60,72 60,32
15/05/2025 2.275.004 1,72% 59,38 59,32 60,26 60,24
14/05/2025 1.796.863 0,68% 58,98 58,80 59,46 59,22
13/05/2025 1.816.011 -1,38% 59,38 58,52 59,58 58,82
12/05/2025 2.194.780 -0,33% 60,38 59,30 61,10 59,64
09/05/2025 2.801.283 0,71% 59,58 59,42 60,18 59,84
08/05/2025 3.539.172 3,20% 59,20 58,76 60,16 59,42
07/05/2025 2.264.552 -0,48% 57,78 57,32 58,18 57,58
06/05/2025 1.403.540 0,91% 57,74 57,68 58,52 57,86
05/05/2025 989.406 -0,17% 58,46 57,34 58,54 57,34
02/05/2025 2.049.395 1,46% 58,00 57,82 58,54 58,44
30/04/2025 2.338.809 1,44% 57,34 57,00 57,76 57,60
29/04/2025 2.071.125 -0,91% 57,60 56,62 57,72 56,78
28/04/2025 1.365.632 -0,04% 57,46 57,18 57,88 57,30
25/04/2025 1.437.268 -1,58% 57,56 57,18 58,06 57,32
24/04/2025 1.036.796 -0,10% 58,32 58,08 58,46 58,24
23/04/2025 1.961.945 -0,21% 58,58 57,70 58,80 58,30
22/04/2025 1.490.453 1,11% 58,52 57,98 58,64 58,42
17/04/2025 1.327.797 0,42% 56,86 56,84 57,88 57,78
16/04/2025 2.160.507 2,64% 56,10 56,08 57,60 57,54
15/04/2025 1.185.638 1,19% 55,64 55,32 56,08 56,06
14/04/2025 1.477.373 1,73% 55,00 54,86 55,56 55,40
11/04/2025 2.436.177 0,48% 54,68 53,86 54,96 54,46
10/04/2025 2.370.250 2,11% 54,64 54,02 55,68 54,20
09/04/2025 3.935.180 -3,32% 53,50 52,98 54,50 53,08
08/04/2025 3.783.270 2,01% 54,22 54,10 55,42 54,90
07/04/2025 6.636.979 -3,72% 53,38 52,06 55,68 53,82
04/04/2025 4.383.374 -2,61% 56,70 55,90 58,02 55,90
03/04/2025 3.646.944 0,18% 56,92 56,58 57,56 57,40
02/04/2025 2.314.300 0,11% 56,72 56,72 57,88 57,30
01/04/2025 2.188.478 0,56% 57,16 56,64 57,44 57,24
31/03/2025 2.260.235 -1,39% 56,80 56,64 57,22 56,92
28/03/2025 1.959.060 0,80% 56,92 56,92 58,06 57,72
27/03/2025 1.670.627 0,28% 57,10 57,02 57,50 57,26
26/03/2025 1.848.198 -0,18% 57,16 56,74 57,30 57,10
25/03/2025 1.322.482 0,28% 57,42 57,00 57,52 57,20
24/03/2025 1.777.006 -1,89% 58,20 56,84 58,48 57,04
21/03/2025 6.860.635 0,14% 57,80 57,80 58,80 58,14
20/03/2025 2.591.874 0,07% 58,02 57,56 58,20 58,06
19/03/2025 1.791.139 0,03% 58,02 57,80 58,26 58,02
18/03/2025 1.629.455 -0,17% 58,14 57,80 58,28 58,00
17/03/2025 1.784.455 1,33% 57,50 57,22 58,24 58,10
14/03/2025 1.885.885 0,92% 56,94 56,80 57,34 57,34
13/03/2025 1.645.402 -0,94% 57,08 56,64 57,42 56,82
12/03/2025 2.621.648 0,60% 57,40 56,86 58,52 57,36
11/03/2025 2.493.194 -2,10% 58,00 56,84 58,78 57,02
10/03/2025 2.543.735 -0,03% 57,70 57,68 58,86 58,24
07/03/2025 2.111.047 0,90% 58,00 57,42 58,26 58,26
06/03/2025 2.238.416 0,07% 57,48 56,96 57,82 57,74

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco