Ambev SA ADR (ABEV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
8.156.501 |
-0,17%
|
2,155
|
2,15
|
2,20
|
2,1762
|
| 16/07/2024 |
15.808.105 |
1,87%
|
2,15
|
2,14
|
2,18
|
2,18
|
| 15/07/2024 |
13.061.649 |
-0,47%
|
2,15
|
2,12
|
2,15
|
2,14
|
| 12/07/2024 |
1.567.030 |
0,47%
|
2,15
|
2,13
|
2,155
|
2,15
|
| 11/07/2024 |
32.931.776 |
0,94%
|
2,14
|
2,1201
|
2,17
|
2,14
|
| 10/07/2024 |
18.067.864 |
1,92%
|
2,10
|
2,09
|
2,13
|
2,12
|
| 09/07/2024 |
11.045.901 |
0,97%
|
2,07
|
2,06
|
2,09
|
2,08
|
| 08/07/2024 |
9.848.205 |
-0,48%
|
2,06
|
2,05
|
2,08
|
2,06
|
| 05/07/2024 |
2.511.815 |
-0,48%
|
2,09
|
2,055
|
2,09
|
2,07
|
| 04/07/2024 |
1.090.730 |
0,00%
|
2,07
|
2,06
|
2,085
|
2,08
|
| 03/07/2024 |
1.090.730 |
0,97%
|
2,07
|
2,06
|
2,085
|
2,08
|
| 02/07/2024 |
20.111.117 |
0,98%
|
2,04
|
2,02
|
2,06
|
2,06
|
| 01/07/2024 |
17.360.753 |
-0,49%
|
2,06
|
2,03
|
2,07
|
2,04
|
| 28/06/2024 |
4.412.262 |
-1,91%
|
2,08
|
2,015
|
2,085
|
2,05
|
| 27/06/2024 |
21.461.231 |
-0,48%
|
2,08
|
2,07
|
2,1075
|
2,09
|
| 26/06/2024 |
24.165.330 |
0,00%
|
2,06
|
2,05
|
2,11
|
2,10
|
| 25/06/2024 |
25.161.969 |
0,00%
|
2,08
|
2,08
|
2,11
|
2,10
|
| 24/06/2024 |
17.067.831 |
0,96%
|
2,10
|
2,08
|
2,12
|
2,10
|
| 21/06/2024 |
2.114.836 |
0,00%
|
2,07
|
2,055
|
2,095
|
2,08
|
| 20/06/2024 |
22.011.117 |
0,00%
|
2,09
|
2,05
|
2,1093
|
2,08
|
| 19/06/2024 |
2.547.012 |
0,00%
|
2,08
|
2,065
|
2,105
|
2,08
|
| 18/06/2024 |
2.547.012 |
-1,42%
|
2,08
|
2,065
|
2,105
|
2,08
|
| 17/06/2024 |
12.379.563 |
-0,95%
|
2,08
|
2,075
|
2,0999
|
2,09
|
| 14/06/2024 |
10.523.252 |
2,42%
|
2,05
|
2,045
|
2,105
|
2,12
|
| 13/06/2024 |
10.327.662 |
-0,48%
|
2,065
|
2,05
|
2,24
|
2,07
|
| 12/06/2024 |
17.297.545 |
-0,47%
|
2,13
|
2,07
|
2,14
|
2,12
|
| 11/06/2024 |
8.984.047 |
-0,93%
|
2,145
|
2,12
|
2,165
|
2,13
|
| 10/06/2024 |
14.364.418 |
-0,92%
|
2,145
|
2,12
|
2,16
|
2,15
|
| 07/06/2024 |
9.367.248 |
-3,13%
|
2,205
|
2,16
|
2,22
|
2,17
|
| 06/06/2024 |
7.733.066 |
1,82%
|
2,18
|
2,19
|
2,25
|
2,24
|
| 05/06/2024 |
14.363.077 |
-0,45%
|
2,18
|
2,17
|
2,23
|
2,20
|
| 04/06/2024 |
6.865.479 |
0,91%
|
2,18
|
2,173
|
2,22
|
2,21
|
| 03/06/2024 |
6.820.182 |
-1,35%
|
2,205
|
2,18
|
2,215
|
2,19
|
| 31/05/2024 |
10.153.919 |
0,68%
|
2,22
|
2,17
|
2,23
|
2,225
|
| 30/05/2024 |
5.181.706 |
1,79%
|
2,22
|
2,20
|
2,25
|
2,2393
|
| 29/05/2024 |
8.757.710 |
-1,35%
|
2,265
|
2,17
|
2,22
|
2,20
|
| 28/05/2024 |
9.563.345 |
-2,62%
|
2,265
|
2,22
|
2,27
|
2,23
|
| 27/05/2024 |
987.540 |
0,00%
|
2,29
|
2,285
|
2,30
|
2,29
|
| 24/05/2024 |
987.540 |
-0,44%
|
2,29
|
2,285
|
2,30
|
2,29
|
| 23/05/2024 |
9.279.622 |
-0,87%
|
2,32
|
2,28
|
2,32
|
2,28
|
| 22/05/2024 |
31.871.090 |
-0,86%
|
2,32
|
2,28
|
2,33
|
2,30
|
| 21/05/2024 |
18.521.334 |
0,00%
|
2,38
|
2,32
|
2,385
|
2,34
|
| 20/05/2024 |
16.172.581 |
-3,31%
|
2,385
|
2,34
|
2,41
|
2,34
|
| 17/05/2024 |
5.759.469 |
1,26%
|
2,395
|
2,3725
|
2,42
|
2,42
|
| 16/05/2024 |
5.092.225 |
0,00%
|
2,42
|
2,37
|
2,43
|
2,39
|
| 15/05/2024 |
8.675.825 |
1,06%
|
2,37
|
2,35
|
2,41
|
2,385
|
| 14/05/2024 |
5.313.053 |
1,29%
|
2,355
|
2,34
|
2,38
|
2,36
|
| 13/05/2024 |
7.941.806 |
0,95%
|
2,345
|
2,30
|
2,35
|
2,342
|
| 10/05/2024 |
7.454.165 |
-0,86%
|
2,335
|
2,315
|
2,34
|
2,32
|
| 09/05/2024 |
3.277.324 |
-1,27%
|
2,34
|
2,32
|
2,35
|
2,34
|
| 08/05/2024 |
6.815.997 |
-3,66%
|
2,455
|
2,32
|
2,39
|
2,37
|
| 07/05/2024 |
4.850.859 |
0,82%
|
2,455
|
2,44
|
2,47
|
2,46
|
| 06/05/2024 |
4.981.303 |
0,41%
|
2,42
|
2,41
|
2,45
|
2,44
|
| 03/05/2024 |
2.726.251 |
0,83%
|
2,38
|
2,41
|
2,45
|
2,43
|
| 02/05/2024 |
7.662.457 |
2,99%
|
2,38
|
2,375
|
2,44
|
2,41
|
| 01/05/2024 |
3.176.136 |
0,43%
|
2,335
|
2,3118
|
2,37
|
2,33
|
| 30/04/2024 |
5.438.109 |
-1,48%
|
2,36
|
2,32
|
2,365
|
2,325
|
| 29/04/2024 |
3.467.931 |
1,29%
|
2,335
|
2,32
|
2,36
|
2,36
|
| 26/04/2024 |
3.098.369 |
0,87%
|
2,33
|
2,32
|
2,35
|
2,32
|
| 25/04/2024 |
5.049.648 |
-0,86%
|
2,31
|
2,29
|
2,32
|
2,30
|
| 24/04/2024 |
5.560.844 |
0,87%
|
2,30
|
2,29
|
2,34
|
2,32
|
| 23/04/2024 |
4.643.783 |
0,00%
|
2,295
|
2,28
|
2,36
|
2,30
|
| 22/04/2024 |
4.767.005 |
0,44%
|
2,295
|
2,28
|
2,31
|
2,30
|
| 19/04/2024 |
6.618.524 |
0,44%
|
2,28
|
2,275
|
2,35
|
2,29
|
| 18/04/2024 |
8.624.842 |
0,89%
|
2,255
|
2,23
|
2,29
|
2,28
|
| 17/04/2024 |
7.298.498 |
0,00%
|
2,275
|
2,24
|
2,32
|
2,26
|
| 16/04/2024 |
6.780.965 |
-1,72%
|
2,32
|
2,2501
|
2,28
|
2,28
|
| 15/04/2024 |
7.616.407 |
-1,28%
|
2,32
|
2,31
|
2,34
|
2,32
|
| 12/04/2024 |
5.420.622 |
-2,49%
|
2,365
|
2,33
|
2,37
|
2,3402
|
| 11/04/2024 |
6.886.421 |
0,84%
|
2,415
|
2,37
|
2,41
|
2,40
|
| 10/04/2024 |
5.296.564 |
-2,86%
|
2,415
|
2,37
|
2,42
|
2,38
|
| 09/04/2024 |
3.482.404 |
1,66%
|
2,405
|
2,43
|
2,46
|
2,45
|
| 08/04/2024 |
5.651.637 |
-0,42%
|
2,405
|
2,3801
|
2,42
|
2,40
|
| 05/04/2024 |
12.484.132 |
-1,63%
|
2,445
|
2,36
|
2,45
|
2,41
|
| 04/04/2024 |
12.445.008 |
-0,20%
|
2,48
|
2,45
|
2,51
|
2,445
|
| 03/04/2024 |
7.510.618 |
1,66%
|
2,41
|
2,37
|
2,46
|
2,45
|
| 02/04/2024 |
4.634.851 |
-0,41%
|
2,46
|
2,41
|
2,45
|
2,41
|
| 01/04/2024 |
6.498.233 |
-2,42%
|
2,46
|
2,41
|
2,47
|
2,42
|
| 28/03/2024 |
6.336.190 |
0,00%
|
2,475
|
2,47
|
2,50
|
2,48
|
| 27/03/2024 |
7.516.138 |
0,41%
|
2,465
|
2,45
|
2,48
|
2,48
|
| 26/03/2024 |
4.215.016 |
0,82%
|
2,47
|
2,45
|
2,49
|
2,47
|
| 25/03/2024 |
7.189.752 |
-0,81%
|
2,485
|
2,45
|
2,49
|
2,45
|
| 22/03/2024 |
3.581.108 |
-0,80%
|
2,49
|
2,46
|
2,50
|
2,47
|
| 21/03/2024 |
10.357.136 |
-0,38%
|
2,475
|
2,48
|
2,51
|
2,4906
|
| 20/03/2024 |
3.255.208 |
1,22%
|
2,475
|
2,46
|
2,50
|
2,50
|
| 19/03/2024 |
10.010.746 |
-1,59%
|
2,475
|
2,46
|
2,49
|
2,47
|
| 18/03/2024 |
5.369.053 |
0,40%
|
2,525
|
2,47
|
2,51
|
2,51
|
| 15/03/2024 |
7.592.935 |
-0,79%
|
2,525
|
2,49
|
2,53
|
2,50
|
| 14/03/2024 |
4.383.935 |
-0,20%
|
2,535
|
2,52
|
2,545
|
2,525
|
| 13/03/2024 |
8.313.463 |
-0,39%
|
2,555
|
2,525
|
2,57
|
2,55
|
| 12/03/2024 |
8.617.618 |
0,39%
|
2,56
|
2,53
|
2,57
|
2,56
|
| 11/03/2024 |
2.879.499 |
-0,39%
|
2,56
|
2,53
|
2,575
|
2,55
|
| 08/03/2024 |
28.396.886 |
0,39%
|
2,515
|
2,51
|
2,58
|
2,56
|
| 07/03/2024 |
3.604.043 |
0,39%
|
2,57
|
2,51
|
2,55
|
2,55
|
| 06/03/2024 |
5.762.531 |
-0,39%
|
2,57
|
2,52
|
2,5714
|
2,54
|
| 05/03/2024 |
6.539.856 |
2,00%
|
2,485
|
2,5305
|
2,57
|
2,55
|
| 04/03/2024 |
4.575.751 |
0,40%
|
2,485
|
2,475
|
2,52
|
2,49
|
| 01/03/2024 |
19.031.177 |
0,00%
|
2,50
|
2,44
|
2,51
|
2,49
|
| 29/02/2024 |
10.263.310 |
-7,44%
|
2,505
|
2,46
|
2,53
|
2,49
|
| 28/02/2024 |
5.525.839 |
1,13%
|
2,68
|
2,6699
|
2,72
|
2,69
|
Por favor leia o