Ambev SA ADR (ABEV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2024 |
6.816.287 |
2,70%
|
2,65
|
2,64
|
2,68
|
2,66
|
| 26/02/2024 |
3.028.356 |
1,17%
|
2,585
|
2,58
|
2,6099
|
2,59
|
| 23/02/2024 |
5.108.241 |
-1,16%
|
2,58
|
2,55
|
2,595
|
2,56
|
| 22/02/2024 |
4.706.180 |
-0,39%
|
2,575
|
2,57
|
2,61
|
2,59
|
| 21/02/2024 |
6.948.746 |
1,56%
|
2,575
|
2,56
|
2,60
|
2,60
|
| 20/02/2024 |
14.607.295 |
0,78%
|
2,55
|
2,57
|
2,63
|
2,57
|
| 19/02/2024 |
1.177.567 |
0,00%
|
2,55
|
2,54
|
2,565
|
2,55
|
| 16/02/2024 |
1.177.567 |
-0,39%
|
2,55
|
2,54
|
2,565
|
2,55
|
| 15/02/2024 |
4.227.116 |
0,00%
|
2,575
|
2,56
|
2,59
|
2,56
|
| 14/02/2024 |
4.333.261 |
0,79%
|
2,58
|
2,53
|
2,58
|
2,56
|
| 13/02/2024 |
2.382.068 |
-2,31%
|
2,58
|
2,50
|
2,59
|
2,54
|
| 12/02/2024 |
2.927.430 |
0,78%
|
2,585
|
2,57
|
2,62
|
2,60
|
| 09/02/2024 |
3.509.598 |
0,78%
|
2,56
|
2,545
|
2,59
|
2,58
|
| 08/02/2024 |
4.371.823 |
-1,16%
|
2,625
|
2,56
|
2,585
|
2,56
|
| 07/02/2024 |
15.568.194 |
-2,26%
|
2,625
|
2,5706
|
2,64
|
2,59
|
| 06/02/2024 |
4.902.814 |
1,92%
|
2,61
|
2,6218
|
2,66
|
2,65
|
| 05/02/2024 |
3.430.773 |
-1,14%
|
2,61
|
2,59
|
2,63
|
2,60
|
| 02/02/2024 |
3.675.631 |
-0,38%
|
2,62
|
2,595
|
2,64
|
2,63
|
| 01/02/2024 |
3.860.876 |
0,76%
|
2,61
|
2,60
|
2,65
|
2,64
|
| 31/01/2024 |
3.629.266 |
-0,38%
|
2,635
|
2,61
|
2,66
|
2,62
|
| 30/01/2024 |
3.049.452 |
-0,75%
|
2,66
|
2,61
|
2,65
|
2,65
|
| 29/01/2024 |
2.820.361 |
-0,37%
|
2,66
|
2,64
|
2,67
|
2,67
|
| 26/01/2024 |
2.008.006 |
0,38%
|
2,68
|
2,67
|
2,69
|
2,68
|
| 25/01/2024 |
3.170.853 |
1,14%
|
2,705
|
2,65
|
2,68
|
2,67
|
| 24/01/2024 |
5.078.062 |
-0,75%
|
2,705
|
2,64
|
2,71
|
2,65
|
| 23/01/2024 |
4.803.419 |
0,76%
|
2,665
|
2,63
|
2,69
|
2,67
|
| 22/01/2024 |
4.693.007 |
-1,85%
|
2,665
|
2,63
|
2,70
|
2,65
|
| 19/01/2024 |
3.695.635 |
0,00%
|
2,665
|
2,67
|
2,71
|
2,70
|
| 18/01/2024 |
3.492.513 |
0,37%
|
2,665
|
2,66
|
2,70
|
2,70
|
| 17/01/2024 |
3.897.505 |
0,00%
|
2,71
|
2,70
|
2,73
|
2,69
|
| 16/01/2024 |
2.558.613 |
-2,89%
|
2,745
|
2,69
|
2,75
|
2,69
|
| 15/01/2024 |
2.945.767 |
0,00%
|
2,805
|
2,75
|
2,82
|
2,77
|
| 12/01/2024 |
2.945.767 |
0,00%
|
2,805
|
2,75
|
2,82
|
2,77
|
| 11/01/2024 |
2.156.021 |
-1,42%
|
2,795
|
2,75
|
2,80
|
2,77
|
| 10/01/2024 |
6.677.847 |
2,19%
|
2,785
|
2,77
|
2,82
|
2,80
|
| 09/01/2024 |
2.662.957 |
-1,61%
|
2,76
|
2,745
|
2,775
|
2,745
|
| 08/01/2024 |
2.912.602 |
1,07%
|
2,78
|
2,76
|
2,81
|
2,8098
|
| 05/01/2024 |
5.868.577 |
0,73%
|
2,775
|
2,76
|
2,78
|
2,78
|
| 04/01/2024 |
4.934.501 |
0,36%
|
2,735
|
2,72
|
2,78
|
2,76
|
| 03/01/2024 |
3.381.194 |
-0,36%
|
2,76
|
2,74
|
2,7783
|
2,75
|
| 02/01/2024 |
2.722.475 |
-1,43%
|
2,775
|
2,76
|
2,80
|
2,76
|
| 29/12/2023 |
798.096 |
-0,71%
|
2,805
|
2,80
|
2,82
|
2,80
|
| 28/12/2023 |
3.306.945 |
-0,70%
|
2,815
|
2,81
|
2,84
|
2,82
|
| 27/12/2023 |
2.157.197 |
0,35%
|
2,815
|
2,81
|
2,85
|
2,84
|
| 26/12/2023 |
1.989.994 |
0,71%
|
2,82
|
2,81
|
2,84
|
2,83
|
| 22/12/2023 |
3.417.250 |
1,35%
|
2,79
|
2,78
|
2,83
|
2,81
|
| 21/12/2023 |
2.696.434 |
1,03%
|
2,93
|
2,90
|
2,94
|
2,93
|
| 20/12/2023 |
4.533.104 |
-2,69%
|
2,95
|
2,91
|
2,97
|
2,90
|
| 19/12/2023 |
5.019.185 |
1,70%
|
2,985
|
2,97
|
3,00
|
3,00
|
| 18/12/2023 |
3.167.519 |
2,43%
|
2,915
|
2,89
|
2,95
|
2,95
|
| 15/12/2023 |
3.566.826 |
-1,03%
|
2,915
|
2,87
|
2,92
|
2,88
|
| 14/12/2023 |
7.115.181 |
-1,69%
|
2,89
|
2,91
|
2,95
|
2,91
|
| 13/12/2023 |
4.660.053 |
3,86%
|
2,89
|
2,87
|
2,9791
|
2,96
|
| 12/12/2023 |
2.075.853 |
-1,04%
|
2,89
|
2,84
|
2,88
|
2,86
|
| 11/12/2023 |
3.747.071 |
0,00%
|
2,89
|
2,855
|
2,90
|
2,89
|
| 08/12/2023 |
3.810.179 |
1,76%
|
2,89
|
2,86
|
2,92
|
2,89
|
| 07/12/2023 |
2.465.312 |
0,35%
|
2,89
|
2,84
|
2,89
|
2,84
|
| 06/12/2023 |
3.168.219 |
-1,39%
|
2,84
|
2,82
|
2,855
|
2,83
|
| 05/12/2023 |
3.449.732 |
1,77%
|
2,84
|
2,8313
|
2,90
|
2,87
|
| 04/12/2023 |
4.063.405 |
-1,05%
|
2,84
|
2,82
|
2,86
|
2,82
|
| 01/12/2023 |
3.624.148 |
4,02%
|
2,81
|
2,80
|
2,87
|
2,85
|
| 30/11/2023 |
6.651.596 |
0,74%
|
2,73
|
2,71
|
2,78
|
2,74
|
| 29/11/2023 |
4.473.823 |
-2,51%
|
2,775
|
2,71
|
2,7697
|
2,72
|
| 28/11/2023 |
3.066.174 |
1,09%
|
2,775
|
2,775
|
2,82
|
2,79
|
| 27/11/2023 |
4.125.320 |
0,36%
|
2,735
|
2,72
|
2,78
|
2,76
|
| 24/11/2023 |
5.512.715 |
-0,73%
|
2,735
|
2,73
|
2,76
|
2,74
|
| 23/11/2023 |
8.039.337 |
2,93%
|
2,765
|
2,73
|
2,775
|
2,81
|
| 22/11/2023 |
6.548.639 |
1,10%
|
2,765
|
2,73
|
2,775
|
2,76
|
| 21/11/2023 |
5.683.367 |
-1,80%
|
2,78
|
2,72
|
2,7841
|
2,73
|
| 20/11/2023 |
2.586.056 |
0,36%
|
2,79
|
2,775
|
2,80
|
2,78
|
| 17/11/2023 |
9.751.641 |
-0,72%
|
2,79
|
2,75
|
2,79
|
2,77
|
| 16/11/2023 |
6.220.579 |
-0,36%
|
2,79
|
2,78
|
2,82
|
2,79
|
| 15/11/2023 |
2.973.796 |
0,00%
|
2,80
|
2,79
|
2,83
|
2,80
|
| 14/11/2023 |
2.529.577 |
2,19%
|
2,685
|
2,79
|
2,8282
|
2,80
|
| 13/11/2023 |
7.056.015 |
0,74%
|
2,685
|
2,68
|
2,76
|
2,74
|
| 10/11/2023 |
3.109.519 |
0,37%
|
2,725
|
2,70
|
2,73
|
2,72
|
| 09/11/2023 |
4.671.408 |
-1,81%
|
2,785
|
2,7006
|
2,76
|
2,71
|
| 08/11/2023 |
4.048.118 |
-0,36%
|
2,76
|
2,7419
|
2,7899
|
2,76
|
| 07/11/2023 |
3.983.894 |
0,73%
|
2,76
|
2,75
|
2,78
|
2,77
|
| 06/11/2023 |
12.861.583 |
1,85%
|
2,665
|
2,71
|
2,77
|
2,75
|
| 03/11/2023 |
10.673.733 |
3,45%
|
2,665
|
2,59
|
2,72
|
2,70
|
| 02/11/2023 |
3.639.666 |
1,16%
|
2,53
|
2,595
|
2,63
|
2,61
|
| 01/11/2023 |
7.462.691 |
1,98%
|
2,53
|
2,52
|
2,59
|
2,58
|
| 31/10/2023 |
7.550.166 |
4,12%
|
2,515
|
2,48
|
2,53
|
2,53
|
| 30/10/2023 |
5.583.282 |
-0,41%
|
2,525
|
2,42
|
2,48
|
2,43
|
| 27/10/2023 |
2.613.599 |
-2,20%
|
2,525
|
2,44
|
2,53
|
2,445
|
| 26/10/2023 |
6.273.936 |
2,03%
|
2,485
|
2,48
|
2,52
|
2,51
|
| 25/10/2023 |
5.210.362 |
-1,60%
|
2,48
|
2,46
|
2,50
|
2,46
|
| 24/10/2023 |
6.858.979 |
2,04%
|
2,45
|
2,45
|
2,48
|
2,50
|
| 23/10/2023 |
3.376.180 |
0,00%
|
2,45
|
2,445
|
2,49
|
2,46
|
| 20/10/2023 |
3.033.993 |
0,41%
|
2,46
|
2,45
|
2,48
|
2,46
|
| 19/10/2023 |
4.466.529 |
2,45%
|
2,465
|
2,45
|
2,505
|
2,51
|
| 18/10/2023 |
4.450.230 |
-1,59%
|
2,505
|
2,445
|
2,51
|
2,48
|
| 17/10/2023 |
4.721.019 |
-1,56%
|
2,51
|
2,51
|
2,57
|
2,52
|
| 16/10/2023 |
4.808.717 |
0,39%
|
2,55
|
2,53
|
2,57
|
2,56
|
| 13/10/2023 |
6.284.157 |
0,39%
|
2,555
|
2,51
|
2,575
|
2,55
|
| 12/10/2023 |
2.621.583 |
-2,31%
|
2,61
|
2,54
|
2,72
|
2,54
|
| 11/10/2023 |
3.822.983 |
0,00%
|
2,56
|
2,57
|
2,61
|
2,60
|
| 10/10/2023 |
2.969.020 |
2,77%
|
2,56
|
2,55
|
2,605
|
2,60
|
| 09/10/2023 |
1.681.056 |
-0,39%
|
2,53
|
2,51
|
2,55
|
2,53
|
Por favor leia o