Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	928.669	0,34%	56,56	56,19	57,00	56,98
28/12/2022	689.579	-0,11%	56,97	56,74	57,16	56,79
27/12/2022	497.606	0,12%	57,00	56,82	57,31	56,85
23/12/2022	671.236	-0,14%	56,79	56,57	57,05	56,78
22/12/2022	1.016.403	-0,16%	56,98	56,78	57,40	56,86
21/12/2022	1.213.558	1,44%	56,19	55,95	56,95	56,95
20/12/2022	1.010.363	-0,14%	55,80	55,70	56,33	56,14
19/12/2022	1.133.318	0,41%	56,25	55,89	56,43	56,22
16/12/2022	3.118.987	0,16%	55,94	55,29	56,21	55,99
15/12/2022	2.176.420	-2,85%	56,78	55,65	56,99	55,90
14/12/2022	1.516.957	-0,09%	57,19	56,74	57,64	57,54
13/12/2022	1.563.322	1,86%	56,64	56,33	57,94	57,59
12/12/2022	1.142.169	-0,60%	56,44	56,31	56,89	56,54
09/12/2022	1.098.905	0,60%	56,64	56,54	56,96	56,88
08/12/2022	1.015.588	0,32%	56,52	56,29	56,74	56,54
07/12/2022	1.355.127	-0,39%	55,84	55,70	56,73	56,36
06/12/2022	1.087.955	0,28%	56,61	56,41	56,88	56,58
05/12/2022	1.017.336	-1,28%	57,12	56,22	57,15	56,42
02/12/2022	1.378.141	0,46%	56,61	56,44	57,46	57,15
01/12/2022	1.630.708	1,50%	56,50	56,50	57,43	56,89
30/11/2022	2.327.112	-0,27%	56,26	55,94	56,44	56,05
29/11/2022	1.709.281	0,04%	56,57	56,15	57,06	56,20
28/11/2022	2.475.052	2,95%	55,10	54,96	57,04	56,18
25/11/2022	993.520	0,07%	54,30	54,30	54,79	54,57
24/11/2022	1.090.344	0,89%	54,14	53,99	54,66	54,53
23/11/2022	1.031.842	-0,28%	54,20	53,93	54,36	54,05
22/11/2022	1.407.316	0,48%	53,89	53,89	54,58	54,20
21/11/2022	1.205.487	0,67%	53,29	53,09	54,09	53,94
18/11/2022	1.972.011	1,15%	53,31	53,05	53,95	53,58
17/11/2022	1.293.112	0,09%	53,14	52,66	53,55	52,97
16/11/2022	1.373.618	-0,23%	53,13	52,55	53,20	52,92
15/11/2022	1.621.596	-0,51%	53,22	52,40	53,46	53,04
14/11/2022	1.169.212	-0,13%	53,30	53,13	53,59	53,31
11/11/2022	1.948.714	0,91%	53,25	52,49	53,39	53,38
10/11/2022	1.860.240	1,36%	51,93	51,93	53,24	52,90
09/11/2022	1.235.407	-0,53%	52,14	51,73	52,37	52,19
08/11/2022	1.226.530	-0,29%	52,61	52,33	52,76	52,47
07/11/2022	1.819.203	0,75%	51,92	51,65	53,02	52,62
04/11/2022	2.277.314	3,82%	50,61	50,57	52,81	52,23
03/11/2022	1.044.978	-0,81%	50,44	50,00	50,65	50,31
02/11/2022	2.091.306	-1,69%	51,62	50,41	51,73	50,72
01/11/2022	2.149.289	1,96%	51,01	50,94	51,90	51,59
31/10/2022	1.650.328	0,80%	50,28	50,15	50,90	50,60
28/10/2022	2.745.183	0,40%	49,90	49,585	51,00	50,20
27/10/2022	3.204.851	5,87%	48,50	48,50	50,56	50,00
26/10/2022	2.209.573	-0,38%	47,13	45,73	47,475	47,23
25/10/2022	1.430.952	0,54%	47,53	46,89	47,695	47,41
24/10/2022	1.507.733	1,30%	47,00	46,93	47,60	47,155
21/10/2022	1.813.984	0,42%	46,20	45,815	46,66	46,55
20/10/2022	1.540.356	-0,65%	46,71	45,855	46,74	46,355
19/10/2022	1.749.571	-2,30%	47,60	46,64	47,61	46,66
18/10/2022	1.395.558	0,46%	47,98	47,555	48,415	47,76
17/10/2022	994.547	0,82%	47,185	46,89	47,67	47,54
14/10/2022	1.256.047	0,36%	47,72	47,04	47,925	47,155
13/10/2022	1.453.573	-0,47%	46,975	46,065	47,47	46,985
12/10/2022	1.811.180	1,19%	46,335	45,985	47,385	47,205
11/10/2022	1.340.952	0,83%	46,00	45,685	46,695	46,65
10/10/2022	1.238.711	-0,77%	46,095	46,04	46,69	46,265
07/10/2022	1.440.116	-0,46%	46,525	46,45	47,295	46,625
06/10/2022	1.300.726	-0,50%	47,00	46,51	47,83	46,84
05/10/2022	1.633.590	-2,66%	47,865	46,925	48,105	47,075
04/10/2022	1.877.188	4,12%	47,035	46,87	48,645	48,36
03/10/2022	1.623.559	-0,64%	46,035	45,545	46,585	46,445
30/09/2022	1.824.655	0,84%	46,425	46,405	47,385	46,745
29/09/2022	1.684.108	-2,08%	46,725	45,94	47,07	46,355
28/09/2022	1.676.542	-0,26%	46,68	46,22	47,44	47,34
27/09/2022	1.414.731	0,22%	47,555	47,445	48,375	47,465
26/09/2022	1.642.573	-1,35%	47,17	47,035	47,995	47,36
23/09/2022	1.759.470	-3,01%	49,205	47,99	49,31	48,01
22/09/2022	1.534.501	0,57%	48,695	48,645	49,895	49,50
21/09/2022	1.308.963	-0,42%	49,295	48,78	49,56	49,22
20/09/2022	1.484.186	-0,79%	50,15	49,375	50,53	49,425
19/09/2022	1.033.364	1,09%	49,12	48,755	50,01	49,82
16/09/2022	3.216.869	0,07%	48,93	48,775	49,535	49,285
15/09/2022	1.048.089	0,56%	48,75	48,74	49,40	49,25
14/09/2022	1.448.891	-2,17%	49,57	48,685	49,865	48,975
13/09/2022	1.374.642	-1,65%	51,09	50,06	51,49	50,06
12/09/2022	1.394.812	2,89%	49,77	49,705	51,14	50,90
09/09/2022	1.066.551	0,21%	49,29	49,255	49,865	49,47
08/09/2022	1.199.156	0,59%	49,175	48,995	49,60	49,365
07/09/2022	1.230.197	-0,30%	48,66	48,50	49,18	49,075
06/09/2022	1.330.916	0,50%	49,635	48,995	49,765	49,22
05/09/2022	1.479.644	0,31%	47,795	47,79	48,975	48,975
02/09/2022	1.494.425	1,83%	48,14	47,62	48,87	48,825
01/09/2022	1.746.075	-0,82%	47,985	47,125	47,99	47,95
31/08/2022	3.128.507	-1,82%	49,425	48,345	49,55	48,345
30/08/2022	1.719.216	-0,52%	49,71	49,12	50,32	49,24
29/08/2022	1.335.523	-1,56%	49,93	49,09	49,93	49,495
26/08/2022	1.750.257	-2,10%	51,31	50,11	51,40	50,28
25/08/2022	1.383.478	-1,70%	52,50	51,36	52,53	51,36
24/08/2022	1.333.209	1,91%	51,40	51,19	52,43	52,25
23/08/2022	1.387.769	-0,54%	51,18	51,03	51,72	51,27
22/08/2022	1.273.361	-1,57%	52,09	51,21	52,21	51,55
19/08/2022	1.589.459	-0,59%	52,30	52,11	52,55	52,37
18/08/2022	921.299	-0,66%	52,91	52,58	53,05	52,68
17/08/2022	1.289.201	-0,88%	53,83	52,88	54,06	53,03
16/08/2022	935.985	0,53%	53,25	53,14	53,65	53,50
15/08/2022	761.389	0,45%	53,22	52,65	53,26	53,22
12/08/2022	1.034.236	-0,08%	52,61	52,61	53,34	52,98
11/08/2022	952.867	0,11%	53,39	52,76	53,57	53,02