Ambev SA ADR (ABEV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 06/10/2023 |
9 868 932 |
2,01%
|
2,54
|
2,43
|
2,5599
|
2,54
|
| 05/10/2023 |
9 147 735 |
-2,35%
|
2,54
|
2,47
|
2,54
|
2,49
|
| 04/10/2023 |
6 748 540 |
2,00%
|
2,555
|
2,505
|
2,5573
|
2,55
|
| 03/10/2023 |
5 408 144 |
-1,96%
|
2,57
|
2,50
|
2,59
|
2,50
|
| 02/10/2023 |
5 309 645 |
-1,16%
|
2,57
|
2,53
|
2,575
|
2,55
|
| 29/09/2023 |
8 214 929 |
0,78%
|
2,605
|
2,57
|
2,58
|
2,58
|
| 28/09/2023 |
14 985 431 |
1,19%
|
2,545
|
2,525
|
2,58
|
2,56
|
| 27/09/2023 |
14 308 783 |
-1,56%
|
2,575
|
2,51
|
2,59
|
2,53
|
Por favor leia o