Ambev SA ADR (ABEV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
15.577.421 |
-0,81%
|
3,08
|
3,02
|
3,09
|
3,075
|
| 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
|
| 27/04/2026 |
1.241.999 |
1,39%
|
2,90
|
2,89
|
2,93
|
2,89
|
| 24/04/2026 |
14.835.350 |
-2,04%
|
2,92
|
2,87
|
2,92
|
2,88
|
| 23/04/2026 |
13.735.253 |
-2,33%
|
3,0098
|
2,93
|
3,01
|
2,94
|
| 22/04/2026 |
13.826.076 |
-1,95%
|
3,07
|
3,01
|
3,08
|
3,01
|
| 21/04/2026 |
16.452.326 |
0,00%
|
3,0695
|
3,05
|
3,11
|
3,07
|
| 20/04/2026 |
9.374.430 |
0,66%
|
3,0592
|
3,05
|
3,09
|
3,07
|
| 17/04/2026 |
19.042.638 |
0,00%
|
3,13
|
3,05
|
3,1351
|
3,05
|
| 16/04/2026 |
13.222.385 |
-2,40%
|
3,07
|
3,02
|
3,09
|
3,05
|
| 15/04/2026 |
8.044.056 |
-0,32%
|
3,1301
|
3,13
|
3,17
|
3,13
|
| 14/04/2026 |
13.489.012 |
-0,63%
|
3,18
|
3,14
|
3,20
|
3,14
|
| 13/04/2026 |
12.591.855 |
-0,94%
|
3,18
|
3,13
|
3,18
|
3,16
|
| 10/04/2026 |
18.720.985 |
1,27%
|
3,20
|
3,1601
|
3,23
|
3,19
|
| 09/04/2026 |
20.551.580 |
2,44%
|
3,10
|
3,10
|
3,19
|
3,15
|
| 08/04/2026 |
12.733.916 |
3,70%
|
3,08
|
3,0701
|
3,13
|
3,08
|
| 07/04/2026 |
16.907.884 |
-0,33%
|
2,98
|
2,92
|
2,98
|
2,97
|
| 06/04/2026 |
10.302.643 |
2,05%
|
2,96
|
2,95
|
3,00
|
2,99
|
| 02/04/2026 |
25.134.751 |
-1,35%
|
2,95
|
2,91
|
2,98
|
2,93
|
| 01/04/2026 |
13.786.857 |
1,71%
|
2,94
|
2,92
|
2,99
|
2,97
|
| 31/03/2026 |
17.667.050 |
3,72%
|
2,88
|
2,86
|
2,925
|
2,92
|
| 30/03/2026 |
10.793.893 |
0,71%
|
2,84
|
2,79
|
2,8499
|
2,82
|
| 27/03/2026 |
10.921.146 |
-0,71%
|
2,83
|
2,795
|
2,87
|
2,81
|
| 26/03/2026 |
9.591.447 |
-1,40%
|
2,8395
|
2,81
|
2,87
|
2,82
|
| 25/03/2026 |
10.790.160 |
2,52%
|
2,83
|
2,81
|
2,88
|
2,85
|
| 24/03/2026 |
12.970.728 |
-0,71%
|
2,76
|
2,75
|
2,7999
|
2,78
|
| 23/03/2026 |
16.535.214 |
3,32%
|
2,79
|
2,77
|
2,83
|
2,80
|
| 20/03/2026 |
14.858.189 |
-2,57%
|
2,77
|
2,70
|
2,78
|
2,71
|
| 19/03/2026 |
11.313.586 |
-1,06%
|
2,76
|
2,75
|
2,83
|
2,80
|
| 18/03/2026 |
20.064.372 |
-2,41%
|
2,93
|
2,825
|
2,93
|
2,83
|
| 17/03/2026 |
7.778.365 |
-0,12%
|
2,90
|
2,88
|
2,935
|
2,90
|
| 16/03/2026 |
13.832.665 |
1,40%
|
2,86
|
2,86
|
2,94
|
2,90
|
| 13/03/2026 |
15.498.863 |
-0,35%
|
2,87
|
2,85
|
2,93
|
2,86
|
| 12/03/2026 |
16.266.090 |
-4,01%
|
2,96
|
2,85
|
2,96
|
2,87
|
| 11/03/2026 |
9.938.710 |
-0,99%
|
2,98
|
2,97
|
3,0299
|
2,99
|
| 10/03/2026 |
10.643.190 |
0,67%
|
2,9997
|
2,97
|
3,07
|
3,02
|
| 09/03/2026 |
8.656.195 |
2,57%
|
2,90
|
2,90
|
3,00
|
3,00
|
| 06/03/2026 |
9.201.892 |
0,00%
|
2,85
|
2,8301
|
2,93
|
2,92
|
| 05/03/2026 |
9.170.378 |
-2,18%
|
2,95
|
2,88
|
2,9599
|
2,92
|
| 04/03/2026 |
7.003.985 |
1,36%
|
3,02
|
2,9445
|
3,02
|
2,98
|
| 03/03/2026 |
11.230.906 |
-4,55%
|
2,89
|
2,88
|
2,97
|
2,94
|
| 02/03/2026 |
6.514.010 |
-2,53%
|
3,0891
|
3,0501
|
3,11
|
3,08
|
| 27/02/2026 |
7.045.973 |
-0,94%
|
3,1602
|
3,15
|
3,22
|
3,16
|
| 26/02/2026 |
8.463.879 |
0,00%
|
3,2399
|
3,17
|
3,2399
|
3,19
|
| 25/02/2026 |
8.500.179 |
-0,93%
|
3,1901
|
3,18
|
3,22
|
3,20
|
| 24/02/2026 |
10.852.575 |
3,20%
|
3,1401
|
3,1394
|
3,24
|
3,23
|
| 23/02/2026 |
10.914.032 |
1,95%
|
3,06
|
3,06
|
3,15
|
3,13
|
| 20/02/2026 |
8.569.557 |
-0,33%
|
3,0205
|
3,00
|
3,08
|
3,07
|
| 19/02/2026 |
10.801.179 |
0,98%
|
3,08
|
3,05
|
3,11
|
3,08
|
| 18/02/2026 |
12.145.073 |
-0,97%
|
3,0806
|
3,041
|
3,13
|
3,05
|
| 17/02/2026 |
9.416.689 |
-0,97%
|
3,109
|
3,04
|
3,11
|
3,08
|
| 13/02/2026 |
10.965.166 |
-2,81%
|
3,1197
|
3,07
|
3,14
|
3,11
|
| 12/02/2026 |
19.670.985 |
5,24%
|
3,1194
|
3,11
|
3,23
|
3,20
|
| 11/02/2026 |
12.526.210 |
1,83%
|
3,03
|
3,01
|
3,06
|
3,05
|
| 10/02/2026 |
11.958.082 |
2,04%
|
2,9205
|
2,9205
|
3,03
|
3,00
|
| 09/02/2026 |
9.541.032 |
-0,34%
|
2,93
|
2,885
|
2,95
|
2,94
|
