Ambev SA ADR (ABEV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/12/2022 |
4.405.254 |
0,00%
|
2,79
|
2,735
|
2,79
|
2,75
|
| 28/12/2022 |
7.598.186 |
1,10%
|
2,755
|
2,7324
|
2,79
|
2,75
|
| 27/12/2022 |
6.752.124 |
-3,20%
|
2,725
|
2,71
|
2,76
|
2,72
|
| 23/12/2022 |
1.793.114 |
2,36%
|
2,83
|
2,81
|
2,85
|
2,825
|
| 22/12/2022 |
5.178.031 |
0,36%
|
2,755
|
2,7219
|
2,77
|
2,76
|
| 21/12/2022 |
7.307.108 |
-0,36%
|
2,735
|
2,72
|
2,77
|
2,75
|
| 20/12/2022 |
5.318.902 |
2,06%
|
2,75
|
2,75
|
2,80
|
2,76
|
| 19/12/2022 |
15.056.838 |
3,26%
|
2,80
|
2,78
|
2,9189
|
2,85
|
| 16/12/2022 |
10.034.842 |
-1,43%
|
2,805
|
2,76
|
2,82
|
2,76
|
| 15/12/2022 |
15.085.060 |
-1,75%
|
2,80
|
2,7721
|
2,855
|
2,80
|
| 14/12/2022 |
29.063.223 |
0,00%
|
2,76
|
2,73
|
2,8595
|
2,85
|
| 13/12/2022 |
28.175.245 |
-0,70%
|
2,885
|
2,85
|
2,94
|
2,85
|
| 12/12/2022 |
9.872.853 |
-1,71%
|
2,84
|
2,80
|
2,87
|
2,87
|
| 09/12/2022 |
5.914.685 |
-1,35%
|
2,945
|
2,92
|
2,97
|
2,93
|
| 08/12/2022 |
6.098.680 |
-1,98%
|
3,005
|
2,95
|
3,015
|
2,97
|
| 07/12/2022 |
3.529.991 |
1,00%
|
3,02
|
3,01
|
3,0575
|
3,03
|
| 06/12/2022 |
34.366.267 |
-0,33%
|
3,02
|
2,99
|
3,06
|
3,00
|
| 05/12/2022 |
52.370.480 |
-3,22%
|
3,05
|
2,99
|
3,05
|
3,01
|
| 02/12/2022 |
112.169.964 |
0,65%
|
3,085
|
3,08
|
3,16
|
3,10
|
| 01/12/2022 |
63.696.257 |
0,98%
|
3,04
|
3,03
|
3,0877
|
3,08
|
| 30/11/2022 |
45.175.864 |
4,45%
|
2,95
|
2,94
|
3,05
|
3,05
|
| 29/11/2022 |
47.458.413 |
-0,34%
|
2,97
|
2,93
|
2,98
|
2,92
|
| 28/11/2022 |
21.757.187 |
0,52%
|
2,94
|
2,91
|
2,95
|
2,925
|
| 25/11/2022 |
12.098.305 |
-1,71%
|
2,86
|
2,89
|
2,95
|
2,87
|
| 24/11/2022 |
30.698.213 |
1,74%
|
2,86
|
2,85
|
2,92
|
2,92
|
| 23/11/2022 |
30.698.213 |
1,74%
|
2,86
|
2,85
|
2,92
|
2,92
|
| 22/11/2022 |
76.709.119 |
-1,71%
|
2,93
|
2,85
|
2,93
|
2,87
|
| 21/11/2022 |
36.960.967 |
1,74%
|
2,90
|
2,86
|
2,948
|
2,92
|
| 18/11/2022 |
59.862.036 |
1,77%
|
3,025
|
2,86
|
2,9253
|
2,87
|
| 17/11/2022 |
41.096.644 |
-0,35%
|
3,025
|
2,7538
|
2,83
|
2,82
|
| 16/11/2022 |
66.129.263 |
-5,67%
|
3,025
|
2,82
|
2,935
|
2,83
|
| 15/11/2022 |
28.005.870 |
0,84%
|
3,025
|
2,9801
|
3,04
|
2,995
|
| 14/11/2022 |
9.080.566 |
-0,67%
|
2,95
|
2,92
|
3,01
|
2,97
|
| 11/11/2022 |
10.532.612 |
2,05%
|
2,97
|
2,93
|
3,005
|
2,99
|
| 10/11/2022 |
21.707.930 |
-6,98%
|
3,20
|
2,91
|
3,03
|
2,93
|
| 09/11/2022 |
14.658.331 |
-1,88%
|
3,20
|
3,12
|
3,215
|
3,14
|
| 08/11/2022 |
14.154.683 |
2,24%
|
3,145
|
3,13
|
3,22
|
3,20
|
| 07/11/2022 |
12.240.123 |
-3,40%
|
3,215
|
3,13
|
3,22
|
3,13
|
| 04/11/2022 |
15.483.736 |
4,97%
|
3,015
|
3,14
|
3,24
|
3,2331
|
| 03/11/2022 |
13.456.632 |
3,70%
|
3,015
|
2,96
|
3,09
|
3,08
|
| 02/11/2022 |
5.740.498 |
-2,94%
|
3,015
|
2,97
|
3,0499
|
2,97
|
| 01/11/2022 |
13.747.440 |
0,66%
|
3,045
|
3,00
|
3,085
|
3,06
|
| 31/10/2022 |
18.132.228 |
3,75%
|
2,87
|
2,92
|
3,05
|
3,04
|
| 28/10/2022 |
13.797.905 |
1,73%
|
2,87
|
2,865
|
2,94
|
2,94
|
| 27/10/2022 |
17.055.448 |
3,21%
|
2,79
|
2,845
|
2,955
|
2,89
|
| 26/10/2022 |
11.858.188 |
1,08%
|
2,79
|
2,74
|
2,80
|
2,80
|
| 25/10/2022 |
12.964.396 |
-2,12%
|
2,79
|
2,76
|
2,81
|
2,77
|
| 24/10/2022 |
12.757.356 |
-3,74%
|
2,86
|
2,80
|
2,875
|
2,83
|
| 21/10/2022 |
12.449.014 |
3,71%
|
2,805
|
2,8217
|
2,94
|
2,935
|
| 20/10/2022 |
15.659.722 |
2,54%
|
2,805
|
2,795
|
2,8799
|
2,83
|
| 19/10/2022 |
15.146.297 |
-1,43%
|
2,79
|
2,76
|
2,83
|
2,76
|
| 18/10/2022 |
8.632.566 |
0,36%
|
2,78
|
2,77
|
2,84
|
2,80
|
| 17/10/2022 |
6.442.310 |
1,83%
|
2,78
|
2,76
|
2,82
|
2,79
|
| 14/10/2022 |
8.275.139 |
-2,83%
|
2,805
|
2,74
|
2,825
|
2,75
|
| 13/10/2022 |
9.764.646 |
1,43%
|
2,80
|
2,72
|
2,85
|
2,83
|
| 12/10/2022 |
5.892.567 |
-0,36%
|
2,80
|
2,75
|
2,81
|
2,79
|
| 11/10/2022 |
12.031.877 |
-3,11%
|
2,89
|
2,79
|
2,89
|
2,80
|
| 10/10/2022 |
8.391.107 |
0,00%
|
2,91
|
2,87
|
2,94
|
2,89
|
| 07/10/2022 |
13.754.722 |
-3,61%
|
2,96
|
2,89
|
2,96
|
2,94
|
| 06/10/2022 |
18.475.903 |
-0,98%
|
3,07
|
3,035
|
3,09
|
3,04
|
| 05/10/2022 |
26.884.434 |
-0,97%
|
3,08
|
2,995
|
3,095
|
3,07
|
| 04/10/2022 |
12.764.705 |
-0,32%
|
3,16
|
3,06
|
3,16
|
3,10
|
| 03/10/2022 |
11.341.648 |
9,89%
|
2,94
|
2,91
|
3,11
|
3,11
|
| 30/09/2022 |
8.788.019 |
-1,05%
|
2,85
|
2,815
|
2,88
|
2,83
|
| 29/09/2022 |
16.936.206 |
-1,03%
|
2,855
|
2,82
|
2,89
|
2,87
|
| 28/09/2022 |
16.400.206 |
2,47%
|
2,845
|
2,83
|
2,92
|
2,90
|
| 27/09/2022 |
12.671.304 |
1,07%
|
2,85
|
2,81
|
2,88
|
2,83
|
| 26/09/2022 |
13.578.996 |
-2,78%
|
2,965
|
2,77
|
2,8776
|
2,80
|
| 23/09/2022 |
14.102.080 |
-3,68%
|
2,965
|
2,86
|
2,925
|
2,88
|
| 22/09/2022 |
20.774.942 |
1,36%
|
2,965
|
2,93
|
3,02
|
2,99
|
| 21/09/2022 |
11.030.718 |
-1,67%
|
3,005
|
2,90
|
3,02
|
2,95
|
| 20/09/2022 |
15.987.454 |
1,35%
|
2,84
|
2,91
|
3,015
|
3,00
|
| 19/09/2022 |
6.919.649 |
4,59%
|
2,84
|
2,8325
|
2,97
|
2,96
|
| 16/09/2022 |
12.579.834 |
0,31%
|
2,90
|
2,8106
|
2,885
|
2,8788
|
| 15/09/2022 |
7.018.507 |
-1,71%
|
2,90
|
2,86
|
2,9199
|
2,87
|
| 14/09/2022 |
5.723.806 |
-1,02%
|
2,94
|
2,90
|
2,955
|
2,91
|
| 13/09/2022 |
15.886.417 |
-1,98%
|
2,985
|
2,93
|
3,03
|
2,97
|
| 12/09/2022 |
4.845.538 |
1,00%
|
2,925
|
3,0001
|
3,05
|
3,03
|
| 09/09/2022 |
3.880.365 |
3,08%
|
2,925
|
2,94
|
3,02
|
3,01
|
| 08/09/2022 |
8.261.163 |
-2,67%
|
2,925
|
2,89
|
2,975
|
2,9005
|
| 07/09/2022 |
6.227.782 |
2,05%
|
2,925
|
2,92
|
2,98
|
2,99
|
| 06/09/2022 |
10.305.115 |
0,00%
|
2,925
|
2,9032
|
2,96
|
2,93
|
| 05/09/2022 |
7.401.271 |
1,74%
|
2,925
|
2,92
|
3,00
|
2,93
|
| 02/09/2022 |
7.401.271 |
1,74%
|
2,925
|
2,92
|
3,00
|
2,93
|
| 01/09/2022 |
12.803.177 |
-0,69%
|
2,895
|
2,85
|
2,92
|
2,88
|
| 31/08/2022 |
9.154.793 |
-1,70%
|
2,92
|
2,89
|
2,9798
|
2,90
|
| 30/08/2022 |
11.973.512 |
-2,96%
|
3,05
|
2,95
|
3,0599
|
2,95
|
| 29/08/2022 |
9.452.231 |
0,33%
|
3,07
|
3,0149
|
3,08
|
3,04
|
| 26/08/2022 |
14.380.721 |
-0,33%
|
3,07
|
3,01
|
3,08
|
3,03
|
| 25/08/2022 |
7.523.252 |
0,00%
|
3,01
|
3,0202
|
3,0779
|
3,04
|
| 24/08/2022 |
14.154.857 |
2,35%
|
3,01
|
3,0003
|
3,08
|
3,05
|
| 23/08/2022 |
7.464.747 |
2,04%
|
2,96
|
2,95
|
3,01
|
3,00
|
| 22/08/2022 |
13.148.434 |
-1,67%
|
3,05
|
2,92
|
2,97
|
2,94
|
| 19/08/2022 |
12.219.589 |
-1,32%
|
3,05
|
2,95
|
3,055
|
2,99
|
| 18/08/2022 |
10.895.974 |
2,01%
|
2,94
|
2,98
|
3,06
|
3,04
|
| 17/08/2022 |
16.389.541 |
0,34%
|
2,94
|
2,92
|
2,99
|
2,98
|
| 16/08/2022 |
8.843.904 |
-1,00%
|
2,97
|
2,95
|
2,99
|
2,97
|
| 15/08/2022 |
17.906.198 |
1,35%
|
2,93
|
2,92
|
3,00
|
3,00
|
| 12/08/2022 |
7.955.713 |
2,07%
|
2,93
|
2,91
|
2,97
|
2,96
|
| 11/08/2022 |
9.109.788 |
-1,70%
|
2,94
|
2,875
|
2,955
|
2,90
|
Por favor leia o