Ambev SA ADR (ABEV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
7.671.753 |
1,70%
|
2,97
|
2,97
|
3,01
|
2,99
|
| 18/09/2026 |
13.882.209 |
-1,17%
|
2,96
|
2,93
|
2,98
|
2,94
|
| 17/09/2026 |
5.098.176 |
-0,17%
|
3,0195
|
2,95
|
3,0195
|
2,98
|
| 16/09/2026 |
7.567.858 |
-0,66%
|
3,00
|
2,97
|
3,02
|
2,99
|
| 15/09/2026 |
6.498.238 |
0,00%
|
3,06
|
3,01
|
3,06
|
3,02
|
| 14/09/2026 |
5.328.387 |
0,83%
|
2,97
|
2,97
|
3,05
|
3,03
|
| 11/09/2026 |
19.344.223 |
-0,82%
|
3,0572
|
3,01
|
3,06
|
3,02
|
| 10/09/2026 |
18.825.894 |
1,16%
|
3,00
|
2,975
|
3,06
|
3,04
|
| 09/09/2026 |
10.889.340 |
-0,99%
|
3,0207
|
2,99
|
3,039
|
3,01
|
| 08/09/2026 |
9.866.301 |
1,16%
|
3,08
|
3,04
|
3,11
|
3,04
|
| 04/09/2026 |
9.210.613 |
-0,66%
|
3,0399
|
3,00
|
3,06
|
3,02
|
| 03/09/2026 |
8.369.135 |
2,17%
|
3,04
|
3,02
|
3,0761
|
3,04
|
| 02/09/2026 |
10.421.238 |
3,63%
|
2,93
|
2,92
|
3,03
|
2,99
|
| 01/09/2026 |
9.429.246 |
0,87%
|
2,88
|
2,865
|
2,95
|
2,89
|
| 31/08/2026 |
19.944.458 |
0,18%
|
2,90
|
2,855
|
2,91
|
2,87
|
| 28/08/2026 |
13.369.639 |
-0,35%
|
2,8801
|
2,82
|
2,8893
|
2,86
|
| 27/08/2026 |
16.463.590 |
-1,09%
|
2,8912
|
2,85
|
2,8912
|
2,88
|
| 26/08/2026 |
8.552.225 |
-1,20%
|
2,94
|
2,89
|
2,96
|
2,90
|
| 25/08/2026 |
7.890.992 |
0,34%
|
2,9391
|
2,87
|
2,94
|
2,93
|
| 24/08/2026 |
8.481.285 |
0,87%
|
2,88
|
2,86
|
2,95
|
2,92
|
| 21/08/2026 |
9.414.897 |
1,41%
|
2,8579
|
2,83
|
2,88
|
2,88
|
| 20/08/2026 |
65.731.242 |
0,89%
|
2,8091
|
2,75
|
2,85
|
2,83
|
| 19/08/2026 |
26.205.016 |
0,90%
|
2,8501
|
2,785
|
2,86
|
2,81
|
| 18/08/2026 |
5.262.611 |
0,08%
|
2,80
|
2,78
|
2,81
|
2,78
|
| 17/08/2026 |
13.905.632 |
-0,71%
|
2,8193
|
2,76
|
2,8193
|
2,7722
|
| 14/08/2026 |
19.523.938 |
-2,11%
|
2,829
|
2,76
|
2,83
|
2,80
|
| 13/08/2026 |
10.696.136 |
2,19%
|
2,82
|
2,82
|
2,8818
|
2,84
|
| 12/08/2026 |
4.757.895 |
-0,70%
|
2,8599
|
2,82
|
2,86
|
2,82
|
| 11/08/2026 |
7.131.796 |
-3,23%
|
2,97
|
2,84
|
2,97
|
2,84
|
| 10/08/2026 |
7.051.228 |
-1,83%
|
3,00
|
2,94
|
3,00
|
2,94
|
| 07/08/2026 |
18.170.392 |
-0,03%
|
3,05
|
2,99
|
3,05
|
3,005
|
| 06/08/2026 |
17.743.818 |
-0,66%
|
3,03
|
3,005
|
3,055
|
3,01
|
| 05/08/2026 |
33.524.963 |
-0,16%
|
3,08
|
3,03
|
3,08
|
3,03
|
| 04/08/2026 |
15.975.613 |
-0,66%
|
3,0911
|
3,02
|
3,0911
|
3,04
|
| 03/08/2026 |
22.979.094 |
-1,93%
|
3,18
|
3,04
|
3,18
|
3,05
|
| 31/07/2026 |
21.472.669 |
-0,64%
|
2,99
|
3,085
|
3,13
|
3,11
|
| 30/07/2026 |
29.143.045 |
-0,16%
|
3,00
|
2,9709
|
3,18
|
3,12
|
| 29/07/2026 |
15.703.466 |
-1,12%
|
3,15
|
3,07
|
3,15
|
3,10
|
| 28/07/2026 |
5.333.953 |
1,63%
|
3,12
|
3,11
|
3,17
|
3,13
|
| 27/07/2026 |
3.796.586 |
0,49%
|
3,05
|
3,03
|
3,08
|
3,07
|
| 24/07/2026 |
5.672.597 |
-0,97%
|
3,117
|
3,05
|
3,117
|
3,06
|
| 23/07/2026 |
7.792.772 |
-1,43%
|
3,14
|
3,08
|
3,15
|
3,09
|
| 22/07/2026 |
5.347.924 |
1,45%
|
3,0901
|
3,0901
|
3,17
|
3,14
|
| 21/07/2026 |
5.888.502 |
0,81%
|
3,08
|
3,08
|
3,1151
|
3,11
|
| 20/07/2026 |
8.089.360 |
1,82%
|
3,0552
|
3,04
|
3,09
|
3,08
|
| 17/07/2026 |
6.202.756 |
-0,66%
|
3,04
|
3,01
|
3,06
|
3,03
|
| 16/07/2026 |
6.454.717 |
0,83%
|
3,01
|
3,005
|
3,07
|
3,05
|
| 15/07/2026 |
14.799.431 |
-1,94%
|
3,06
|
3,01
|
3,07
|
3,03
|
| 14/07/2026 |
8.420.023 |
1,14%
|
3,1198
|
3,08
|
3,14
|
3,09
|
| 13/07/2026 |
10.347.204 |
-0,33%
|
3,06
|
3,04
|
3,11
|
3,06
|
| 10/07/2026 |
15.768.081 |
0,99%
|
3,08
|
3,05
|
3,10
|
3,07
|
| 09/07/2026 |
12.807.804 |
0,50%
|
3,0206
|
3,015
|
3,07
|
3,04
|
| 08/07/2026 |
8.972.878 |
1,00%
|
3,02
|
3,00
|
3,045
|
3,02
|
| 07/07/2026 |
9.571.835 |
-2,12%
|
3,11
|
3,00
|
3,13
|
3,00
|
| 06/07/2026 |
15.577.421 |
-0,81%
|
3,08
|
3,02
|
3,09
|
3,07
|
| 02/07/2026 |
6.650.161 |
-0,16%
|
3,14
|
3,085
|
3,17
|
3,10
|
| 01/07/2026 |
10.127.988 |
-0,80%
|
3,0809
|
3,0809
|
3,13
|
3,11
|
| 30/06/2026 |
10.204.178 |
-1,26%
|
3,17
|
3,11
|
3,17
|
3,14
|
| 29/06/2026 |
14.937.431 |
-1,70%
|
3,23
|
3,165
|
3,24
|
3,18
|
| 26/06/2026 |
8.596.175 |
2,71%
|
3,14
|
3,14
|
3,23
|
3,23
|
| 25/06/2026 |
12.671.424 |
0,64%
|
3,13
|
3,11
|
3,16
|
3,14
|
| 24/06/2026 |
15.950.965 |
-0,82%
|
3,1292
|
3,1133
|
3,16
|
3,13
|
| 23/06/2026 |
18.334.621 |
0,80%
|
3,1199
|
3,10
|
3,17
|
3,1508
|
| 18/06/2026 |
15.627.659 |
-0,48%
|
3,15
|
3,10
|
3,18
|
3,14
|
| 17/06/2026 |
17.887.135 |
-1,41%
|
3,21
|
3,13
|
3,29
|
3,14
|
| 16/06/2026 |
17.569.679 |
-1,39%
|
3,2502
|
3,19
|
3,2502
|
3,20
|
| 15/06/2026 |
14.321.608 |
0,15%
|
3,3007
|
3,24
|
3,32
|
3,25
|
| 12/06/2026 |
10.736.924 |
1,09%
|
3,2206
|
3,22
|
3,28
|
3,25
|
| 11/06/2026 |
14.451.529 |
3,86%
|
3,12
|
3,12
|
3,24
|
3,22
|
| 10/06/2026 |
18.275.386 |
-0,32%
|
3,0678
|
3,0678
|
3,14
|
3,11
|
| 09/06/2026 |
14.239.259 |
1,47%
|
3,13
|
3,10
|
3,15
|
3,12
|
| 08/06/2026 |
11.244.680 |
-1,44%
|
3,1292
|
3,0501
|
3,1292
|
3,07
|
| 05/06/2026 |
12.258.128 |
0,48%
|
3,12
|
3,10
|
3,145
|
3,12
|
| 04/06/2026 |
8.607.975 |
-0,80%
|
3,17
|
3,10
|
3,17
|
3,11
|
| 03/06/2026 |
14.288.602 |
-3,23%
|
3,20
|
3,1301
|
3,21
|
3,14
|
| 02/06/2026 |
15.168.941 |
0,31%
|
3,19
|
3,19
|
3,30
|
3,25
|
| 01/06/2026 |
18.310.270 |
0,94%
|
3,24
|
3,18
|
3,27
|
3,24
|
| 29/05/2026 |
16.673.567 |
0,78%
|
3,18
|
3,15
|
3,235
|
3,21
|
| 28/05/2026 |
18.168.072 |
-2,14%
|
3,2499
|
3,20
|
3,2884
|
3,20
|
| 27/05/2026 |
15.404.145 |
0,00%
|
3,2959
|
3,25
|
3,3296
|
3,27
|
| 26/05/2026 |
12.639.779 |
2,19%
|
3,3095
|
3,235
|
3,3298
|
3,27
|
| 22/05/2026 |
14.698.683 |
-2,14%
|
3,24
|
3,18
|
3,24
|
3,20
|
| 21/05/2026 |
16.652.213 |
1,24%
|
3,21
|
3,19
|
3,30
|
3,27
|
| 20/05/2026 |
17.298.480 |
2,51%
|
3,14
|
3,14
|
3,24
|
3,23
|
| 19/05/2026 |
17.282.563 |
-0,16%
|
3,17
|
3,065
|
3,17
|
3,15
|
| 18/05/2026 |
18.169.984 |
2,44%
|
3,10
|
3,10
|
3,15
|
3,14
|
| 15/05/2026 |
11.178.788 |
-2,05%
|
3,06
|
3,05
|
3,13
|
3,07
|
| 14/05/2026 |
11.368.265 |
0,00%
|
3,18
|
3,13
|
3,21
|
3,15
|
| 13/05/2026 |
14.638.362 |
-1,84%
|
3,2534
|
3,135
|
3,29
|
3,15
|
| 12/05/2026 |
10.468.175 |
-0,46%
|
3,26
|
3,25
|
3,31
|
3,26
|
| 11/05/2026 |
15.288.879 |
-0,30%
|
3,31
|
3,27
|
3,34
|
3,28
|
| 08/05/2026 |
49.065.888 |
0,46%
|
3,32
|
3,26
|
3,355
|
3,29
|
| 07/05/2026 |
22.635.144 |
-4,52%
|
3,44
|
3,26
|
3,44
|
3,28
|
| 06/05/2026 |
16.278.540 |
1,78%
|
3,41
|
3,38
|
3,45
|
3,43
|
| 05/05/2026 |
25.246.103 |
16,21%
|
3,23
|
3,22
|
3,42
|
3,37
|
| 04/05/2026 |
14.255.212 |
0,17%
|
2,92
|
2,89
|
2,94
|
2,90
|
| 01/05/2026 |
7.048.556 |
-0,69%
|
2,9383
|
2,895
|
2,94
|
2,90
|
| 30/04/2026 |
13.092.656 |
2,69%
|
2,88
|
2,8799
|
2,95
|
2,92
|
| 29/04/2026 |
16.202.602 |
-2,06%
|
2,9001
|
2,84
|
2,9001
|
2,85
|
| 28/04/2026 |
6.602.323 |
0,52%
|
2,875
|
2,86
|
2,92
|
2,91
|
