Ambev SA ADR (ABEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	12.918.489	-1,91%	2,60	2,57	2,6259	2,57
25/09/2023	7.028.672	-0,38%	2,625	2,61	2,66	2,62
22/09/2023	5.934.402	-0,76%	2,685	2,63	2,67	2,63
21/09/2023	6.447.353	-1,10%	2,685	2,6419	2,6999	2,70
20/09/2023	3.789.419	0,00%	2,745	2,73	2,77	2,73
19/09/2023	4.781.648	0,00%	2,745	2,73	2,76	2,73
18/09/2023	5.799.936	0,00%	2,745	2,725	2,75	2,73
15/09/2023	9.752.413	0,00%	2,745	2,72	2,77	2,73
14/09/2023	10.028.185	-0,37%	2,755	2,72	2,77	2,73
13/09/2023	17.962.566	0,37%	2,75	2,74	2,78	2,74
12/09/2023	4.762.619	-1,80%	2,745	2,72	2,75	2,73
11/09/2023	3.938.136	2,21%	2,755	2,72	2,79	2,78
08/09/2023	3.735.999	-0,73%	2,765	2,72	2,7599	2,72
07/09/2023	2.551.654	-1,08%	2,765	2,73	2,765	2,74
06/09/2023	6.869.852	-0,36%	2,77	2,77	2,81	2,77
05/09/2023	4.372.283	0,36%	2,77	2,7507	2,82	2,78
04/09/2023	3.014.651	0,00%	2,845	2,75	2,83	2,77
01/09/2023	3.014.651	0,00%	2,845	2,75	2,83	2,77
31/08/2023	8.577.016	-3,82%	2,845	2,76	2,92	2,77
30/08/2023	3.135.385	-0,69%	2,885	2,88	2,92	2,88
29/08/2023	3.315.543	0,69%	2,82	2,875	2,9181	2,90
28/08/2023	5.653.604	0,70%	2,82	2,80	2,90	2,88
25/08/2023	10.025.140	-0,35%	2,93	2,775	2,87	2,86
24/08/2023	3.265.920	-2,08%	2,93	2,87	2,94	2,8692
23/08/2023	3.676.869	1,74%	2,88	2,90	2,95	2,93
22/08/2023	4.097.311	1,05%	2,88	2,86	2,92	2,88
21/08/2023	2.347.193	-0,35%	2,85	2,8325	2,865	2,85
18/08/2023	2.634.705	1,41%	2,82	2,815	2,87	2,87
17/08/2023	5.946.456	-0,35%	2,845	2,80	2,87	2,83
16/08/2023	3.632.914	0,71%	2,835	2,824	2,86	2,84
15/08/2023	3.215.837	-1,40%	2,845	2,815	2,86	2,82
14/08/2023	3.491.453	-1,38%	2,87	2,8301	2,89	2,86
11/08/2023	3.154.662	-0,69%	2,915	2,89	2,93	2,90
10/08/2023	2.855.786	0,34%	2,945	2,91	2,98	2,92
09/08/2023	6.310.263	-1,02%	2,92	2,89	2,93	2,91
08/08/2023	3.304.273	-0,68%	2,965	2,92	2,96	2,94
07/08/2023	2.871.337	-0,67%	2,965	2,935	2,975	2,96
04/08/2023	5.999.852	1,02%	2,98	2,98	3,04	2,98
03/08/2023	7.759.291	-4,53%	3,09	2,94	3,1097	2,95
02/08/2023	4.214.280	-0,32%	3,11	3,09	3,128	3,09
01/08/2023	6.274.405	-0,64%	3,055	3,05	3,1099	3,10
31/07/2023	8.761.871	-1,28%	3,16	3,085	3,17	3,09
28/07/2023	3.227.720	1,95%	3,09	3,085	3,14	3,13
27/07/2023	4.109.079	-2,23%	3,145	3,055	3,145	3,07
26/07/2023	4.196.520	0,00%	3,135	3,11	3,155	3,14
25/07/2023	4.368.257	-0,32%	3,125	3,10	3,15	3,14
24/07/2023	7.549.285	-0,32%	3,18	3,1401	3,22	3,15
21/07/2023	8.665.074	2,27%	3,13	3,12	3,21	3,16
20/07/2023	9.577.099	2,32%	3,04	2,995	3,10	3,09
19/07/2023	6.712.654	0,00%	3,04	2,99	3,0399	3,02
18/07/2023	6.404.816	-1,65%	3,04	3,01	3,08	2,99
17/07/2023	7.589.252	0,00%	3,045	2,99	3,05	3,04
14/07/2023	5.256.048	-0,65%	3,045	3,015	3,06	3,04
13/07/2023	4.391.126	1,33%	3,045	3,04	3,07	3,06
12/07/2023	3.023.585	0,67%	2,97	3,02	3,05	3,02
11/07/2023	6.562.653	-1,64%	2,97	2,9401	3,00	3,00
10/07/2023	5.601.220	0,66%	3,04	3,03	3,135	3,05
07/07/2023	3.207.402	1,00%	3,04	3,01	3,10	3,03
06/07/2023	6.731.047	-4,15%	3,095	2,98	3,08	3,00
05/07/2023	2.591.788	-1,57%	3,095	3,08	3,13	3,13
04/07/2023	1.645.217	-0,63%	3,18	3,17	3,20	3,16
03/07/2023	1.645.103	0,63%	3,18	3,17	3,20	3,20
30/06/2023	3.538.722	2,58%	3,12	3,125	3,19	3,18
29/06/2023	4.124.989	0,00%	3,105	3,09	3,13	3,10
28/06/2023	6.589.230	-2,82%	3,145	3,09	3,145	3,10
27/06/2023	8.244.389	0,94%	3,195	3,13	3,205	3,22
26/06/2023	4.032.565	0,63%	3,22	3,15	3,22	3,22
23/06/2023	3.491.303	-0,47%	3,175	3,20	3,23	3,205
22/06/2023	5.696.511	0,94%	3,175	3,16	3,23	3,22
21/06/2023	5.561.403	2,57%	3,115	3,1125	3,185	3,19
20/06/2023	4.871.535	0,65%	3,115	3,10	3,13	3,11
19/06/2023	8.612.071	-1,12%	3,09	3,085	3,1499	3,095
16/06/2023	8.612.071	-1,12%	3,09	3,085	3,1499	3,095
15/06/2023	8.208.265	-0,32%	3,10	3,09	3,155	3,13
14/06/2023	6.988.243	1,29%	3,10	3,0725	3,16	3,14
13/06/2023	5.422.824	0,65%	3,075	3,07	3,125	3,10
12/06/2023	5.757.637	-0,65%	3,075	3,0304	3,10	3,08
09/06/2023	5.830.283	3,33%	3,015	3,01	3,095	3,10
08/06/2023	1.811.711	0,33%	2,965	2,9603	3,02	3,00
07/06/2023	4.795.550	0,34%	2,89	2,96	3,025	2,99
06/06/2023	7.561.118	3,47%	2,89	2,885	3,00	2,98
05/06/2023	3.186.996	-0,69%	2,90	2,88	2,92	2,88
02/06/2023	5.423.835	2,84%	2,865	2,844	2,9199	2,90
01/06/2023	5.391.114	1,08%	2,815	2,79	2,84	2,82
31/05/2023	7.590.878	-2,75%	2,87	2,81	2,95	2,79
30/05/2023	7.590.878	-2,75%	2,87	2,81	2,95	2,83
29/05/2023	4.709.919	0,00%	2,93	2,89	2,95	2,91
26/05/2023	4.709.919	0,00%	2,93	2,89	2,95	2,91
25/05/2023	7.201.742	-1,02%	2,92	2,90	2,95	2,91
24/05/2023	6.467.150	0,69%	2,89	2,91	2,96	2,90
23/05/2023	3.905.117	-0,35%	2,89	2,87	2,93	2,88
22/05/2023	5.280.916	0,35%	2,935	2,89	2,94	2,89