Ambev SA ADR (ABEV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
18.115.818 |
1,03%
|
2,9394
|
2,90
|
2,95
|
2,95
|
| 05/02/2026 |
36.697.921 |
0,35%
|
2,8606
|
2,8606
|
2,9299
|
2,91
|
| 04/02/2026 |
22.971.700 |
0,00%
|
2,89
|
2,86
|
2,915
|
2,90
|
| 03/02/2026 |
18.297.601 |
2,47%
|
2,9093
|
2,855
|
2,92
|
2,90
|
| 02/02/2026 |
12.014.615 |
1,80%
|
2,84
|
2,81
|
2,85
|
2,83
|
| 30/01/2026 |
17.988.217 |
-0,71%
|
2,81
|
2,77
|
2,8258
|
2,78
|
| 29/01/2026 |
23.629.445 |
-0,71%
|
2,83
|
2,77
|
2,84
|
2,80
|
| 28/01/2026 |
17.825.760 |
0,00%
|
2,85
|
2,79
|
2,87
|
2,83
|
| 27/01/2026 |
14.268.047 |
1,07%
|
2,85
|
2,82
|
2,86
|
2,83
|
| 26/01/2026 |
17.485.112 |
0,72%
|
2,78
|
2,75
|
2,82
|
2,80
|
| 23/01/2026 |
14.598.896 |
1,46%
|
2,75
|
2,71
|
2,81
|
2,78
|
| 22/01/2026 |
15.535.921 |
3,40%
|
2,6599
|
2,6598
|
2,76
|
2,74
|
| 21/01/2026 |
17.845.153 |
1,92%
|
2,6197
|
2,60
|
2,66
|
2,65
|
| 20/01/2026 |
20.229.324 |
0,39%
|
2,58
|
2,5702
|
2,62
|
2,60
|
| 16/01/2026 |
8.871.090 |
-0,39%
|
2,59
|
2,56
|
2,60
|
2,59
|
| 15/01/2026 |
9.283.375 |
-0,38%
|
2,59
|
2,57
|
2,60
|
2,60
|
| 14/01/2026 |
10.093.733 |
1,56%
|
2,57
|
2,56
|
2,61
|
2,61
|
| 13/01/2026 |
9.353.716 |
0,00%
|
2,56
|
2,54
|
2,5799
|
2,57
|
| 12/01/2026 |
9.959.099 |
0,39%
|
2,5493
|
2,54
|
2,58
|
2,57
|
| 09/01/2026 |
11.753.046 |
2,40%
|
2,5197
|
2,5197
|
2,57
|
2,56
|
| 08/01/2026 |
15.047.160 |
-0,40%
|
2,45
|
2,4495
|
2,51
|
2,50
|
| 07/01/2026 |
15.904.112 |
0,00%
|
2,49
|
2,48
|
2,51
|
2,51
|
| 06/01/2026 |
22.145.429 |
0,00%
|
2,51
|
2,50
|
2,54
|
2,51
|
| 05/01/2026 |
21.647.462 |
1,62%
|
2,48
|
2,45
|
2,52
|
2,51
|
| 02/01/2026 |
14.552.562 |
0,00%
|
2,49
|
2,44
|
2,50
|
2,47
|
| 31/12/2025 |
12.068.443 |
-0,40%
|
2,46
|
2,45
|
2,48
|
2,47
|
| 30/12/2025 |
13.300.589 |
2,48%
|
2,50
|
2,465
|
2,503
|
2,465
|
| 29/12/2025 |
11.623.537 |
-0,41%
|
2,38
|
2,38
|
2,43
|
2,42
|
| 26/12/2025 |
14.335.342 |
2,53%
|
2,41
|
2,39
|
2,44
|
2,43
|
| 24/12/2025 |
8.746.635 |
0,00%
|
2,40
|
2,354
|
2,40
|
2,37
|
| 23/12/2025 |
26.056.426 |
3,04%
|
2,36
|
2,34
|
2,40
|
2,37
|
| 22/12/2025 |
27.931.599 |
-2,41%
|
2,3298
|
2,28
|
2,34
|
2,30
|
| 19/12/2025 |
14.920.924 |
0,40%
|
2,47
|
2,3569
|
2,51
|
2,3569
|
| 18/12/2025 |
29.778.601 |
-1,59%
|
2,4999
|
2,48
|
2,53
|
2,48
|
| 17/12/2025 |
13.673.257 |
-1,18%
|
2,50
|
2,49
|
2,53
|
2,52
|
| 16/12/2025 |
30.707.214 |
-1,54%
|
2,5601
|
2,53
|
2,57
|
2,55
|
| 15/12/2025 |
11.649.661 |
1,57%
|
2,5794
|
2,56
|
2,60
|
2,59
|
| 12/12/2025 |
18.174.200 |
2,00%
|
2,5301
|
2,50
|
2,5566
|
2,55
|
| 11/12/2025 |
16.403.704 |
1,84%
|
2,45
|
2,45
|
2,53
|
2,50
|
| 10/12/2025 |
31.371.470 |
-0,81%
|
2,3998
|
2,39
|
2,46
|
2,45
|
| 09/12/2025 |
20.370.875 |
0,00%
|
2,43
|
2,43
|
2,49
|
2,47
|
| 08/12/2025 |
23.553.635 |
0,41%
|
2,4997
|
2,45
|
2,4997
|
2,47
|
| 05/12/2025 |
37.541.731 |
-4,65%
|
2,5897
|
2,45
|
2,60
|
2,46
|
| 04/12/2025 |
10.715.188 |
-1,53%
|
2,6098
|
2,57
|
2,61
|
2,58
|
| 03/12/2025 |
12.124.921 |
1,55%
|
2,58
|
2,58
|
2,62
|
2,62
|
| 02/12/2025 |
24.894.276 |
0,39%
|
2,6305
|
2,55
|
2,6395
|
2,58
|
