Ambev SA ADR (ABEV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
22.454.797 |
0,00%
|
2,14
|
2,14
|
2,17
|
2,15
|
| 21/11/2024 |
22.454.797 |
-0,92%
|
2,14
|
2,14
|
2,17
|
2,15
|
| 20/11/2024 |
3.217.976 |
-0,46%
|
2,18
|
2,16
|
2,185
|
2,17
|
| 19/11/2024 |
20.313.801 |
0,00%
|
2,18
|
2,17
|
2,21
|
2,18
|
| 18/11/2024 |
24.277.666 |
-1,36%
|
2,21
|
2,16
|
2,23
|
2,18
|
| 15/11/2024 |
6.376.062 |
0,00%
|
2,21
|
2,19
|
2,22
|
2,21
|
| 14/11/2024 |
25.345.666 |
-0,45%
|
2,23
|
2,20
|
2,24
|
2,21
|
| 13/11/2024 |
25.057.320 |
0,00%
|
2,19
|
2,18
|
2,22
|
2,22
|
| 12/11/2024 |
30.148.868 |
0,91%
|
2,16
|
2,15
|
2,22
|
2,22
|
| 11/11/2024 |
23.894.577 |
1,38%
|
2,14
|
2,14
|
2,21
|
2,20
|
| 08/11/2024 |
31.442.549 |
-2,69%
|
2,17
|
2,15
|
2,20
|
2,17
|
| 07/11/2024 |
26.292.590 |
0,91%
|
2,24
|
2,21
|
2,25
|
2,23
|
| 06/11/2024 |
26.797.225 |
-0,45%
|
2,18
|
2,14
|
2,22
|
2,21
|
| 05/11/2024 |
14.676.187 |
0,45%
|
2,21
|
2,18
|
2,22
|
2,22
|
| 04/11/2024 |
20.246.093 |
2,79%
|
2,18
|
2,17
|
2,22
|
2,21
|
| 01/11/2024 |
19.147.092 |
-1,38%
|
2,18
|
2,14
|
2,19
|
2,15
|
| 31/10/2024 |
18.915.804 |
-3,97%
|
2,22
|
2,18
|
2,24
|
2,18
|
| 30/10/2024 |
16.625.581 |
-0,44%
|
2,27
|
2,24
|
2,28
|
2,27
|
| 29/10/2024 |
20.162.010 |
0,00%
|
2,28
|
2,25
|
2,30
|
2,28
|
| 28/10/2024 |
17.416.613 |
1,33%
|
2,29
|
2,27
|
2,30
|
2,28
|
| 25/10/2024 |
14.546.246 |
-0,88%
|
2,26
|
2,25
|
2,28
|
2,25
|
| 24/10/2024 |
20.158.584 |
0,89%
|
2,25
|
2,235
|
2,29
|
2,27
|
| 23/10/2024 |
13.198.381 |
-0,88%
|
2,26
|
2,23
|
2,27
|
2,25
|
| 22/10/2024 |
28.933.307 |
-0,87%
|
2,28
|
2,25
|
2,29
|
2,27
|
| 21/10/2024 |
22.784.323 |
0,44%
|
2,27
|
2,26
|
2,29
|
2,29
|
| 18/10/2024 |
12.524.415 |
-0,87%
|
2,305
|
2,27
|
2,31
|
2,28
|
| 17/10/2024 |
17.166.606 |
0,00%
|
2,28
|
2,27
|
2,31
|
2,30
|
| 16/10/2024 |
18.239.041 |
0,88%
|
2,28
|
2,27
|
2,32
|
2,30
|
| 15/10/2024 |
15.648.982 |
-2,56%
|
2,31
|
2,27
|
2,31
|
2,28
|
| 14/10/2024 |
13.731.568 |
1,30%
|
2,32
|
2,30
|
2,34
|
2,34
|
| 11/10/2024 |
16.885.437 |
-2,12%
|
2,33
|
2,29
|
2,345
|
2,31
|
| 10/10/2024 |
13.815.062 |
0,00%
|
2,37
|
2,35
|
2,38
|
2,36
|
| 09/10/2024 |
26.769.718 |
-0,42%
|
2,35
|
2,33
|
2,38
|
2,36
|
| 08/10/2024 |
25.477.228 |
-1,66%
|
2,38
|
2,35
|
2,395
|
2,37
|
| 07/10/2024 |
21.801.174 |
-2,43%
|
2,45
|
2,40
|
2,46
|
2,41
|
| 04/10/2024 |
43.086.797 |
-0,40%
|
2,44
|
2,44
|
2,49
|
2,47
|
| 03/10/2024 |
49.295.846 |
-3,13%
|
2,49
|
2,46
|
2,50
|
2,48
|
| 02/10/2024 |
84.412.821 |
2,40%
|
2,54
|
2,52
|
2,56
|
2,56
|
| 01/10/2024 |
51.018.668 |
2,46%
|
2,48
|
2,47
|
2,53
|
2,50
|
| 30/09/2024 |
37.343.800 |
1,67%
|
2,39
|
2,385
|
2,44
|
2,44
|
| 27/09/2024 |
58.614.407 |
1,70%
|
2,36
|
2,36
|
2,41
|
2,40
|
| 26/09/2024 |
10.628.612 |
1,29%
|
2,36
|
2,35
|
2,37
|
2,36
|
| 25/09/2024 |
28.728.072 |
0,00%
|
2,36
|
2,31
|
2,38
|
2,33
|
| 24/09/2024 |
28.081.222 |
0,87%
|
2,36
|
2,3201
|
2,37
|
2,33
|
| 23/09/2024 |
14.551.507 |
0,44%
|
2,31
|
2,29
|
2,32
|
2,31
|
| 20/09/2024 |
1.981.794 |
-3,77%
|
2,37
|
2,30
|
2,38
|
2,30
|
| 19/09/2024 |
28.648.262 |
0,00%
|
2,43
|
2,37
|
2,43
|
2,39
|
| 18/09/2024 |
19.636.193 |
0,84%
|
2,37
|
2,37
|
2,43
|
2,39
|
| 17/09/2024 |
22.573.897 |
1,72%
|
2,35
|
2,34
|
2,38
|
2,37
|
| 16/09/2024 |
20.245.321 |
0,87%
|
2,32
|
2,31
|
2,3499
|
2,33
|
| 13/09/2024 |
1.122.889 |
0,44%
|
2,34
|
2,295
|
2,34
|
2,31
|
| 12/09/2024 |
45.259.497 |
-1,29%
|
2,29
|
2,26
|
2,31
|
2,30
|
| 11/09/2024 |
31.766.313 |
-1,69%
|
2,36
|
2,31
|
2,365
|
2,33
|
| 10/09/2024 |
49.069.667 |
0,00%
|
2,35
|
2,34
|
2,38
|
2,37
|
| 09/09/2024 |
64.254.901 |
1,72%
|
2,33
|
2,31
|
2,38
|
2,37
|
| 06/09/2024 |
2.579.791 |
0,43%
|
2,34
|
2,315
|
2,355
|
2,33
|
| 05/09/2024 |
12.439.806 |
0,00%
|
2,32
|
2,31
|
2,34
|
2,32
|
| 04/09/2024 |
18.953.850 |
2,20%
|
2,30
|
2,28
|
2,33
|
2,32
|
| 03/09/2024 |
21.464.753 |
0,00%
|
2,29
|
2,26
|
2,305
|
2,27
|
| 02/09/2024 |
3.072.756 |
0,00%
|
2,25
|
2,25
|
2,285
|
2,27
|
| 30/08/2024 |
3.072.756 |
-0,44%
|
2,25
|
2,25
|
2,285
|
2,27
|
| 29/08/2024 |
13.185.951 |
-2,56%
|
2,28
|
2,27
|
2,31
|
2,28
|
| 28/08/2024 |
24.947.327 |
-1,27%
|
2,35
|
2,30
|
2,357
|
2,34
|
| 27/08/2024 |
27.717.319 |
-0,84%
|
2,38
|
2,35
|
2,39
|
2,37
|
| 26/08/2024 |
27.666.994 |
-0,42%
|
2,39
|
2,375
|
2,42
|
2,39
|
| 23/08/2024 |
4.185.802 |
3,00%
|
2,38
|
2,355
|
2,41
|
2,40
|
| 22/08/2024 |
33.948.022 |
-1,27%
|
2,34
|
2,32
|
2,36
|
2,33
|
| 21/08/2024 |
32.674.000 |
-0,42%
|
2,39
|
2,33
|
2,40
|
2,36
|
| 20/08/2024 |
22.764.308 |
-2,07%
|
2,39
|
2,37
|
2,40
|
2,37
|
| 19/08/2024 |
30.750.519 |
1,26%
|
2,40
|
2,39
|
2,44
|
2,42
|
| 16/08/2024 |
2.567.698 |
-0,83%
|
2,44
|
2,39
|
2,465
|
2,39
|
| 15/08/2024 |
92.199.626 |
3,88%
|
2,35
|
2,335
|
2,43
|
2,41
|
| 14/08/2024 |
17.360.216 |
-0,43%
|
2,32
|
2,31
|
2,35
|
2,32
|
| 13/08/2024 |
18.279.884 |
3,10%
|
2,28
|
2,28
|
2,33
|
2,33
|
| 12/08/2024 |
21.073.267 |
-0,44%
|
2,29
|
2,25
|
2,30
|
2,26
|
| 09/08/2024 |
1.222.108 |
0,89%
|
2,26
|
2,255
|
2,28
|
2,27
|
| 08/08/2024 |
27.870.463 |
0,45%
|
2,23
|
2,21
|
2,27
|
2,25
|
| 07/08/2024 |
64.585.929 |
5,16%
|
2,17
|
2,15
|
2,26
|
2,24
|
| 06/08/2024 |
16.304.579 |
1,91%
|
2,10
|
2,10
|
2,16
|
2,13
|
| 05/08/2024 |
25.281.795 |
0,97%
|
2,02
|
2,02
|
2,10
|
2,09
|
| 02/08/2024 |
1.845.288 |
0,98%
|
2,06
|
2,055
|
2,085
|
2,07
|
| 01/08/2024 |
18.646.135 |
-0,49%
|
2,10
|
2,05
|
2,11
|
2,05
|
| 31/07/2024 |
60.961.286 |
-1,44%
|
2,06
|
2,05
|
2,08
|
2,06
|
| 30/07/2024 |
13.081.812 |
-0,95%
|
2,09
|
2,08
|
2,10
|
2,09
|
| 29/07/2024 |
23.702.202 |
0,00%
|
2,11
|
2,083
|
2,12
|
2,11
|
| 26/07/2024 |
1.460.814 |
0,48%
|
2,11
|
2,095
|
2,115
|
2,11
|
| 25/07/2024 |
14.877.056 |
0,00%
|
2,11
|
2,09
|
2,13
|
2,10
|
| 24/07/2024 |
15.456.826 |
-0,94%
|
2,10
|
2,10
|
2,13
|
2,10
|
| 23/07/2024 |
7.993.397 |
-0,47%
|
2,13
|
2,11
|
2,14
|
2,12
|
| 22/07/2024 |
15.133.480 |
0,95%
|
2,13
|
2,11
|
2,15
|
2,13
|
| 19/07/2024 |
1.296.297 |
0,48%
|
2,13
|
2,11
|
2,135
|
2,11
|
| 18/07/2024 |
24.449.171 |
-3,67%
|
2,15
|
2,09
|
2,16
|
2,10
|
| 17/07/2024 |
20.829.042 |
0,00%
|
2,16
|
2,15
|
2,20
|
2,18
|
| 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
|
Por favor leia o