Anheuser Busch InBev (ABI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/12/2024 |
0 |
0,35%
|
48,32
|
48,32
|
48,74
|
48,42
|
| 24/12/2024 |
0 |
0,35%
|
48,32
|
48,25
|
48,74
|
48,25
|
| 23/12/2024 |
1.306.830 |
0,23%
|
48,06
|
47,85
|
48,29
|
48,25
|
| 20/12/2024 |
4.813.629 |
-0,52%
|
48,22
|
47,83
|
48,34
|
48,14
|
| 19/12/2024 |
2.862.060 |
-1,10%
|
48,38
|
47,725
|
48,49
|
48,39
|
| 18/12/2024 |
0 |
-1,29%
|
49,39
|
48,85
|
49,79
|
48,93
|
| 17/12/2024 |
2.088.644 |
-2,00%
|
49,80
|
49,57
|
50,24
|
49,57
|
| 16/12/2024 |
1.492.505 |
-1,25%
|
50,50
|
50,14
|
50,70
|
50,58
|
| 13/12/2024 |
1.591.498 |
0,51%
|
51,24
|
51,02
|
51,54
|
51,22
|
| 12/12/2024 |
2.339.796 |
1,43%
|
50,00
|
49,99
|
51,28
|
50,96
|
| 11/12/2024 |
1.688.611 |
-0,44%
|
50,48
|
50,24
|
50,72
|
50,24
|
| 10/12/2024 |
2.909.228 |
-0,08%
|
50,48
|
50,38
|
50,86
|
50,46
|
| 09/12/2024 |
1.501.226 |
0,44%
|
50,26
|
50,14
|
50,54
|
50,50
|
| 06/12/2024 |
1.807.075 |
-0,40%
|
50,34
|
50,24
|
50,84
|
50,28
|
| 05/12/2024 |
1.808.224 |
-0,12%
|
50,36
|
50,32
|
50,82
|
50,48
|
| 04/12/2024 |
1.488.587 |
-1,41%
|
51,10
|
50,52
|
51,24
|
50,54
|
| 03/12/2024 |
1.811.429 |
0,31%
|
51,44
|
51,18
|
51,68
|
51,26
|
| 02/12/2024 |
1.759.687 |
0,31%
|
50,72
|
50,50
|
51,58
|
51,10
|
| 29/11/2024 |
1.540.562 |
-0,20%
|
50,86
|
50,28
|
51,02
|
50,94
|
| 28/11/2024 |
935.447 |
-0,51%
|
51,14
|
50,90
|
51,96
|
51,04
|
| 27/11/2024 |
1.362.612 |
0,04%
|
51,52
|
51,30
|
51,84
|
51,30
|
| 26/11/2024 |
1.695.233 |
-2,62%
|
51,90
|
51,12
|
51,92
|
51,28
|
| 25/11/2024 |
2.659.263 |
0,15%
|
52,80
|
52,50
|
53,10
|
52,66
|
| 22/11/2024 |
1.617.441 |
0,65%
|
52,26
|
51,94
|
52,60
|
52,58
|
| 21/11/2024 |
1.854.032 |
-0,15%
|
52,10
|
51,86
|
52,38
|
52,24
|
| 20/11/2024 |
1.561.458 |
-1,28%
|
53,42
|
52,00
|
53,58
|
52,32
|
| 19/11/2024 |
1.537.455 |
-0,71%
|
53,32
|
52,66
|
53,54
|
53,00
|
| 18/11/2024 |
1.122.788 |
0,38%
|
53,04
|
53,04
|
53,54
|
53,38
|
| 15/11/2024 |
1.703.132 |
-0,82%
|
53,42
|
53,18
|
53,80
|
53,18
|
| 14/11/2024 |
1.898.966 |
1,90%
|
52,66
|
52,66
|
54,02
|
53,62
|
| 13/11/2024 |
1.907.037 |
0,23%
|
52,46
|
52,30
|
52,72
|
52,62
|
| 12/11/2024 |
1.857.363 |
-2,13%
|
53,28
|
52,50
|
53,38
|
52,50
|
| 11/11/2024 |
951.480 |
0,64%
|
53,50
|
53,44
|
53,78
|
53,64
|
| 08/11/2024 |
1.868.337 |
-0,78%
|
53,44
|
53,22
|
53,58
|
53,30
|
| 07/11/2024 |
1.547.039 |
1,86%
|
53,40
|
53,12
|
54,00
|
53,72
|
| 06/11/2024 |
2.289.755 |
-2,26%
|
53,96
|
52,70
|
55,18
|
52,74
|
| 05/11/2024 |
1.303.309 |
0,00%
|
54,14
|
53,88
|
54,38
|
53,96
|
| 04/11/2024 |
1.384.439 |
-2,14%
|
54,72
|
53,96
|
54,94
|
53,96
|
| 01/11/2024 |
2.117.014 |
0,29%
|
54,66
|
54,60
|
55,50
|
55,14
|
| 31/10/2024 |
4.959.716 |
-5,82%
|
56,94
|
54,46
|
56,94
|
54,98
|
| 30/10/2024 |
1.546.242 |
-1,88%
|
58,80
|
58,32
|
59,00
|
58,38
|
| 29/10/2024 |
1.189.758 |
-0,40%
|
59,72
|
59,28
|
59,80
|
59,50
|
| 28/10/2024 |
974.090 |
0,34%
|
59,58
|
59,50
|
59,96
|
59,74
|
| 25/10/2024 |
967.225 |
-0,54%
|
59,62
|
59,20
|
59,74
|
59,54
|
| 24/10/2024 |
891.391 |
0,17%
|
60,00
|
59,76
|
60,48
|
59,86
|
| 23/10/2024 |
967.068 |
0,07%
|
59,96
|
59,72
|
60,30
|
59,76
|
| 22/10/2024 |
1.108.414 |
-0,76%
|
60,00
|
59,30
|
60,14
|
59,72
|
| 21/10/2024 |
868.367 |
-0,89%
|
60,56
|
60,06
|
60,74
|
60,18
|
| 18/10/2024 |
1.067.255 |
0,26%
|
60,22
|
60,14
|
60,72
|
60,72
|
| 17/10/2024 |
1.308.556 |
1,07%
|
60,20
|
60,08
|
60,84
|
60,56
|
| 16/10/2024 |
1.267.739 |
-0,93%
|
60,20
|
59,90
|
60,40
|
59,92
|
| 15/10/2024 |
1.962.452 |
1,48%
|
60,22
|
59,74
|
60,98
|
60,48
|
| 14/10/2024 |
842.104 |
0,37%
|
59,34
|
59,02
|
59,60
|
59,60
|
| 11/10/2024 |
998.679 |
1,06%
|
58,48
|
58,44
|
59,40
|
59,38
|
| 10/10/2024 |
944.485 |
-0,14%
|
58,80
|
58,54
|
59,02
|
58,76
|
| 09/10/2024 |
700.204 |
0,55%
|
58,40
|
58,32
|
59,08
|
58,84
|
| 08/10/2024 |
1.271.268 |
-1,45%
|
59,02
|
58,30
|
59,06
|
58,52
|
| 07/10/2024 |
1.229.357 |
-1,36%
|
60,50
|
59,36
|
60,54
|
59,38
|
| 04/10/2024 |
1.234.182 |
-0,07%
|
60,28
|
59,50
|
60,32
|
60,20
|
| 03/10/2024 |
1.222.821 |
0,33%
|
60,18
|
59,84
|
60,42
|
60,24
|
| 02/10/2024 |
1.163.525 |
-0,46%
|
59,96
|
59,72
|
60,46
|
60,04
|
| 01/10/2024 |
1.819.294 |
1,58%
|
60,80
|
60,26
|
61,00
|
60,32
|
| 30/09/2024 |
1.699.863 |
-0,40%
|
59,00
|
58,98
|
59,96
|
59,38
|
| 27/09/2024 |
2.035.942 |
1,81%
|
58,52
|
58,52
|
59,72
|
59,62
|
| 26/09/2024 |
1.517.815 |
3,21%
|
57,78
|
57,78
|
58,56
|
58,56
|
| 25/09/2024 |
1.296.322 |
-1,77%
|
57,24
|
56,64
|
57,38
|
56,74
|
| 24/09/2024 |
1.383.585 |
1,62%
|
56,90
|
56,86
|
57,76
|
57,76
|
| 23/09/2024 |
974.266 |
0,42%
|
56,56
|
56,40
|
56,90
|
56,84
|
| 20/09/2024 |
3.297.272 |
-1,46%
|
57,34
|
56,60
|
57,34
|
56,60
|
| 19/09/2024 |
1.085.906 |
0,21%
|
57,60
|
57,18
|
57,72
|
57,44
|
| 18/09/2024 |
751.994 |
-1,17%
|
57,86
|
57,32
|
58,14
|
57,32
|
| 17/09/2024 |
810.526 |
-0,21%
|
58,36
|
57,94
|
58,50
|
58,00
|
| 16/09/2024 |
765.624 |
-0,75%
|
58,28
|
58,02
|
58,58
|
58,12
|
| 13/09/2024 |
1.180.101 |
0,03%
|
58,56
|
58,34
|
58,98
|
58,56
|
| 12/09/2024 |
1.389.983 |
0,48%
|
58,28
|
57,84
|
58,70
|
58,54
|
| 11/09/2024 |
1.188.078 |
-0,03%
|
58,00
|
57,80
|
58,72
|
58,26
|
| 10/09/2024 |
1.720.835 |
0,90%
|
58,54
|
58,04
|
59,04
|
58,28
|
| 09/09/2024 |
1.840.804 |
2,12%
|
57,00
|
56,90
|
57,80
|
57,76
|
| 06/09/2024 |
1.360.392 |
-1,22%
|
56,64
|
56,48
|
57,16
|
56,56
|
| 05/09/2024 |
1.141.866 |
1,31%
|
56,16
|
56,10
|
57,56
|
57,26
|
| 04/09/2024 |
1.721.283 |
1,55%
|
55,70
|
55,56
|
56,64
|
56,52
|
| 03/09/2024 |
916.038 |
0,83%
|
55,50
|
55,10
|
55,74
|
55,66
|
| 02/09/2024 |
493.944 |
-0,18%
|
55,22
|
54,90
|
55,32
|
55,20
|
| 30/08/2024 |
1.571.095 |
-0,40%
|
55,64
|
55,24
|
55,76
|
55,30
|
| 29/08/2024 |
895.777 |
0,47%
|
55,22
|
55,22
|
55,78
|
55,52
|
| 28/08/2024 |
665.891 |
-0,33%
|
55,28
|
55,10
|
55,40
|
55,26
|
| 27/08/2024 |
1.012.770 |
0,76%
|
55,28
|
55,06
|
55,52
|
55,44
|
| 26/08/2024 |
1.049.902 |
-0,25%
|
55,08
|
54,88
|
55,34
|
55,02
|
| 23/08/2024 |
1.013.649 |
0,29%
|
54,88
|
54,82
|
55,38
|
55,16
|
| 22/08/2024 |
703.281 |
0,59%
|
54,48
|
54,40
|
55,08
|
55,00
|
| 21/08/2024 |
1.018.209 |
0,55%
|
54,34
|
54,34
|
54,92
|
54,68
|
| 20/08/2024 |
844.942 |
-1,27%
|
54,94
|
54,22
|
55,06
|
54,38
|
| 19/08/2024 |
1.027.610 |
0,07%
|
54,98
|
54,80
|
55,14
|
55,08
|
| 16/08/2024 |
1.131.576 |
-0,29%
|
55,26
|
54,76
|
55,40
|
55,04
|
| 15/08/2024 |
1.119.344 |
0,51%
|
55,00
|
54,70
|
55,24
|
55,20
|
| 14/08/2024 |
1.043.480 |
0,11%
|
54,94
|
54,78
|
55,22
|
54,92
|
| 13/08/2024 |
1.031.598 |
-0,62%
|
55,12
|
54,62
|
55,16
|
54,86
|
| 12/08/2024 |
928.401 |
-0,47%
|
55,30
|
54,84
|
55,50
|
55,20
|
| 09/08/2024 |
896.480 |
-0,22%
|
55,64
|
55,12
|
55,86
|
55,46
|
| 08/08/2024 |
1.006.472 |
-0,39%
|
55,58
|
54,94
|
55,84
|
55,58
|
