Ambev SA ADR (ABEV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
12.383.740 |
1,18%
|
2,5495
|
2,53
|
2,57
|
2,57
|
| 28/11/2025 |
7.182.347 |
1,23%
|
2,5398
|
2,53
|
2,57
|
2,54
|
| 26/11/2025 |
16.406.975 |
0,00%
|
2,5098
|
2,48
|
2,52
|
2,51
|
| 25/11/2025 |
10.437.733 |
0,79%
|
2,5386
|
2,50
|
2,54
|
2,51
|
| 24/11/2025 |
20.244.178 |
1,61%
|
2,5002
|
2,49
|
2,5365
|
2,52
|
| 21/11/2025 |
24.080.828 |
2,47%
|
2,4499
|
2,43
|
2,50
|
2,48
|
| 20/11/2025 |
30.819.455 |
-1,62%
|
2,4605
|
2,42
|
2,4802
|
2,43
|
| 19/11/2025 |
45.911.330 |
-2,77%
|
2,53
|
2,455
|
2,55
|
2,47
|
| 18/11/2025 |
21.769.325 |
-0,06%
|
2,5502
|
2,52
|
2,5502
|
2,53
|
| 17/11/2025 |
15.249.453 |
-0,39%
|
2,5402
|
2,53
|
2,57
|
2,54
|
| 14/11/2025 |
17.235.477 |
1,19%
|
2,5397
|
2,5397
|
2,5899
|
2,55
|
| 13/11/2025 |
14.741.675 |
-0,20%
|
2,51
|
2,51
|
2,56
|
2,52
|
| 12/11/2025 |
16.756.396 |
0,00%
|
2,53
|
2,52
|
2,54
|
2,53
|
| 11/11/2025 |
12.537.254 |
3,69%
|
2,52
|
2,50
|
2,54
|
2,53
|
| 10/11/2025 |
15.746.476 |
0,41%
|
2,4495
|
2,43
|
2,4597
|
2,44
|
| 07/11/2025 |
24.781.710 |
1,48%
|
2,41
|
2,41
|
2,44
|
2,43
|
| 06/11/2025 |
16.649.201 |
-0,83%
|
2,43
|
2,40
|
2,4305
|
2,40
|
| 05/11/2025 |
17.184.668 |
1,26%
|
2,4099
|
2,40
|
2,43
|
2,42
|
| 04/11/2025 |
13.780.313 |
1,92%
|
2,3695
|
2,35
|
2,40
|
2,39
|
| 03/11/2025 |
13.551.019 |
1,73%
|
2,36
|
2,34
|
2,37
|
2,35
|
| 31/10/2025 |
19.231.080 |
0,44%
|
2,32
|
2,29
|
2,36
|
2,31
|
| 30/10/2025 |
64.827.506 |
5,28%
|
2,26
|
2,24
|
2,325
|
2,30
|
| 29/10/2025 |
36.223.366 |
-1,36%
|
2,2102
|
2,18
|
2,23
|
2,18
|
| 28/10/2025 |
19.420.204 |
-0,45%
|
2,21
|
2,19
|
2,215
|
2,21
|
| 27/10/2025 |
42.580.333 |
1,37%
|
2,2403
|
2,20
|
2,26
|
2,22
|
| 24/10/2025 |
38.196.881 |
-0,91%
|
2,22
|
2,185
|
2,24
|
2,19
|
| 23/10/2025 |
35.196.883 |
0,40%
|
2,22
|
2,18
|
2,22
|
2,21
|
| 22/10/2025 |
27.872.189 |
-0,90%
|
2,22
|
2,18
|
2,23
|
2,20
|
| 21/10/2025 |
33.140.033 |
-2,20%
|
2,2488
|
2,21
|
2,25
|
2,22
|
| 20/10/2025 |
18.233.004 |
0,78%
|
2,28
|
2,25
|
2,29
|
2,27
|
| 17/10/2025 |
28.545.168 |
0,90%
|
2,2001
|
2,2001
|
2,27
|
2,25
|
| 16/10/2025 |
17.296.454 |
2,77%
|
2,1799
|
2,1635
|
2,23
|
2,23
|
| 15/10/2025 |
20.958.806 |
0,69%
|
2,1599
|
2,1497
|
2,19
|
2,17
|
| 14/10/2025 |
21.786.309 |
1,17%
|
2,1199
|
2,10
|
2,17
|
2,16
|
| 13/10/2025 |
21.330.936 |
1,42%
|
2,14
|
2,12
|
2,16
|
2,14
|
| 10/10/2025 |
46.066.858 |
-1,40%
|
2,1499
|
2,11
|
2,16
|
2,11
|
| 09/10/2025 |
44.445.980 |
-1,38%
|
2,20
|
2,13
|
2,20
|
2,15
|
| 08/10/2025 |
32.259.515 |
0,02%
|
2,1701
|
2,145
|
2,19
|
2,17
|
| 07/10/2025 |
30.653.917 |
-0,92%
|
2,1792
|
2,14
|
2,18
|
2,16
|
| 06/10/2025 |
23.343.666 |
0,46%
|
2,19
|
2,16
|
2,21
|
2,18
|
| 03/10/2025 |
18.208.068 |
-0,91%
|
2,17
|
2,17
|
2,20
|
2,17
|
| 02/10/2025 |
44.242.273 |
-0,91%
|
2,2092
|
2,17
|
2,24
|
2,19
|
| 01/10/2025 |
34.420.112 |
-0,90%
|
2,24
|
2,19
|
2,25
|
2,21
|
| 30/09/2025 |
29.922.645 |
-3,06%
|
2,27
|
2,22
|
2,30
|
2,23
|
| 29/09/2025 |
32.375.841 |
-0,87%
|
2,3005
|
2,28
|
2,33
|
2,29
|
| 26/09/2025 |
18.867.901 |
0,22%
|
2,2999
|
2,27
|
2,31
|
2,30
|
| 25/09/2025 |
29.621.181 |
0,22%
|
2,29
|
2,27
|
2,33
|
2,30
|
| 24/09/2025 |
28.050.784 |
-1,51%
|
2,31
|
2,28
|
2,32
|
2,29
|
| 23/09/2025 |
41.256.752 |
2,20%
|
2,29
|
2,2799
|
2,34
|
2,32
|
| 22/09/2025 |
16.901.785 |
-1,25%
|
2,28
|
2,27
|
2,29
|
2,27
|
| 19/09/2025 |
33.553.161 |
0,00%
|
2,3192
|
2,27
|
2,32
|
2,30
|
| 18/09/2025 |
20.762.102 |
-2,33%
|
2,36
|
2,29
|
2,36
|
2,30
|
| 17/09/2025 |
27.625.375 |
0,21%
|
2,36
|
2,3591
|
2,40
|
2,36
|
| 16/09/2025 |
24.310.635 |
1,29%
|
2,3509
|
2,33
|
2,3799
|
2,36
|
| 15/09/2025 |
27.120.420 |
1,74%
|
2,31
|
2,31
|
2,35
|
2,33
|
| 12/09/2025 |
27.041.902 |
0,66%
|
2,28
|
2,27
|
2,31
|
2,30
|
| 11/09/2025 |
25.998.527 |
0,66%
|
2,2692
|
2,25
|
2,30
|
2,29
|
| 10/09/2025 |
26.701.679 |
1,35%
|
2,2301
|
2,2301
|
2,27
|
2,26
|
| 09/09/2025 |
36.463.323 |
0,91%
|
2,2092
|
2,20
|
2,24
|
2,22
|
| 08/09/2025 |
38.574.952 |
-1,12%
|
2,22
|
2,17
|
2,23
|
2,20
|
| 05/09/2025 |
25.155.812 |
1,83%
|
2,2492
|
2,21
|
2,26
|
2,23
|
| 04/09/2025 |
18.813.002 |
1,86%
|
2,1592
|
2,1592
|
2,20
|
2,19
|
| 03/09/2025 |
38.677.206 |
-1,83%
|
2,16
|
2,11
|
2,17
|
2,15
|
| 02/09/2025 |
22.343.400 |
-1,79%
|
2,2099
|
2,18
|
2,22
|
2,19
|
| 29/08/2025 |
16.361.282 |
0,67%
|
2,23
|
2,23
|
2,27
|
2,24
|
| 28/08/2025 |
14.115.007 |
0,68%
|
2,2103
|
2,20
|
2,25
|
2,23
|
| 27/08/2025 |
21.596.474 |
0,46%
|
2,1998
|
2,18
|
2,22
|
2,21
|
| 26/08/2025 |
15.201.956 |
0,37%
|
2,21
|
2,18
|
2,22
|
2,20
|
| 25/08/2025 |
7.535.270 |
-1,35%
|
2,2208
|
2,20
|
2,23
|
2,20
|
| 22/08/2025 |
7.742.737 |
1,82%
|
2,19
|
2,18
|
2,24
|
2,23
|
| 21/08/2025 |
4.927.558 |
0,00%
|
2,17
|
2,16
|
2,19
|
2,19
|
| 20/08/2025 |
7.208.692 |
0,69%
|
2,1599
|
2,1599
|
2,20
|
2,19
|
| 19/08/2025 |
13.647.474 |
-1,22%
|
2,1692
|
2,1499
|
2,18
|
2,17
|
| 18/08/2025 |
6.565.525 |
0,00%
|
2,1903
|
2,18
|
2,22
|
2,19
|
| 15/08/2025 |
6.285.508 |
0,46%
|
2,19
|
2,18
|
2,22
|
2,19
|
| 14/08/2025 |
7.745.131 |
-1,36%
|
2,20
|
2,17
|
2,20
|
2,18
|
| 13/08/2025 |
10.700.650 |
-1,34%
|
2,21
|
2,18
|
2,22
|
2,21
|
| 12/08/2025 |
19.351.040 |
0,00%
|
2,25
|
2,23
|
2,27
|
2,24
|
| 11/08/2025 |
13.839.708 |
0,13%
|
2,24
|
2,22
|
2,25
|
2,24
|
| 08/08/2025 |
7.208.104 |
-0,88%
|
2,28
|
2,237
|
2,29
|
2,237
|
| 07/08/2025 |
12.589.126 |
0,89%
|
2,25
|
2,25
|
2,30
|
2,28
|
| 06/08/2025 |
17.390.461 |
2,72%
|
2,23
|
2,22
|
2,27
|
2,26
|
| 05/08/2025 |
17.502.021 |
0,00%
|
2,21
|
2,20
|
2,24
|
2,21
|
| 04/08/2025 |
8.742.908 |
1,38%
|
2,2092
|
2,20
|
2,24
|
2,21
|
| 01/08/2025 |
17.515.863 |
0,00%
|
2,23
|
2,16
|
2,25
|
2,18
|
| 31/07/2025 |
38.440.198 |
-4,35%
|
2,16
|
2,14
|
2,22
|
2,18
|
| 30/07/2025 |
25.405.142 |
-1,50%
|
2,33
|
2,30
|
2,36
|
2,30
|
| 29/07/2025 |
11.810.368 |
1,74%
|
2,35
|
2,29
|
2,36
|
2,34
|
| 28/07/2025 |
15.883.250 |
-3,77%
|
2,3499
|
2,29
|
2,36
|
2,30
|
| 25/07/2025 |
9.237.473 |
-0,83%
|
2,39
|
2,38
|
2,42
|
2,39
|
| 24/07/2025 |
6.046.177 |
-0,41%
|
2,39
|
2,38
|
2,44
|
2,42
|
| 23/07/2025 |
12.523.809 |
2,10%
|
2,375
|
2,36
|
2,44
|
2,43
|
| 22/07/2025 |
16.369.970 |
0,42%
|
2,36
|
2,33
|
2,39
|
2,38
|
| 21/07/2025 |
17.358.412 |
0,85%
|
2,3699
|
2,33
|
2,37
|
2,37
|
| 18/07/2025 |
15.105.400 |
-1,26%
|
2,38
|
2,33
|
2,41
|
2,35
|
| 17/07/2025 |
12.652.669 |
-1,65%
|
2,39
|
2,36
|
2,44
|
2,38
|
| 16/07/2025 |
31.394.298 |
2,98%
|
2,35
|
2,32
|
2,44
|
2,42
|
| 15/07/2025 |
21.410.460 |
0,43%
|
2,37
|
2,32
|
2,40
|
2,35
|
| 14/07/2025 |
25.725.855 |
-0,43%
|
2,36
|
2,33
|
2,395
|
2,34
|
| 11/07/2025 |
16.052.422 |
0,43%
|
2,32
|
2,3198
|
2,37
|
2,35
|
