Ambev SA ADR (ABEV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
21.010.945 |
-2,28%
|
2,18
|
2,13
|
2,21
|
2,15
|
| 26/11/2024 |
8.114.505 |
0,92%
|
2,205
|
2,17
|
2,21
|
2,19
|
| 25/11/2024 |
7.855.372 |
-0,91%
|
2,20
|
2,17
|
2,21
|
2,17
|
| 22/11/2024 |
7.218.700 |
1,86%
|
2,145
|
2,14
|
2,20
|
2,19
|
| 21/11/2024 |
14.578.726 |
-0,69%
|
2,175
|
2,14
|
2,185
|
2,15
|
| 20/11/2024 |
1.597.292 |
-0,46%
|
2,185
|
2,16
|
2,21
|
2,17
|
| 19/11/2024 |
10.602.871 |
0,00%
|
2,205
|
2,16
|
2,23
|
2,18
|
| 18/11/2024 |
11.830.396 |
-0,91%
|
2,20
|
2,16
|
2,23
|
2,18
|
| 15/11/2024 |
3.529.490 |
0,00%
|
2,235
|
2,19
|
2,24
|
2,21
|
| 14/11/2024 |
13.906.558 |
-0,45%
|
2,24
|
2,18
|
2,245
|
2,21
|
| 13/11/2024 |
12.532.560 |
0,00%
|
2,155
|
2,15
|
2,22
|
2,22
|
| 12/11/2024 |
18.636.127 |
0,91%
|
2,145
|
2,14
|
2,22
|
2,22
|
| 11/11/2024 |
13.609.644 |
1,61%
|
2,135
|
2,135
|
2,21
|
2,20
|
| 08/11/2024 |
17.839.337 |
-2,69%
|
2,18
|
2,15
|
2,25
|
2,17
|
| 07/11/2024 |
15.343.068 |
0,91%
|
2,24
|
2,14
|
2,25
|
2,23
|
| 06/11/2024 |
12.379.158 |
0,00%
|
2,20
|
2,14
|
2,22
|
2,21
|
| 05/11/2024 |
7.853.505 |
%
|
2,20
|
2,18
|
2,22
|
2,22
|
| 04/11/2024 |
10.906.604 |
%
|
2,225
|
2,175
|
2,22
|
2,22
|
| 01/11/2024 |
9.982.670 |
%
|
2,225
|
2,14
|
2,19
|
2,15
|
| 31/10/2024 |
9.309.780 |
%
|
2,225
|
2,18
|
2,24
|
2,18
|
| 30/10/2024 |
9.156.957 |
%
|
2,275
|
2,24
|
2,28
|
2,27
|
| 29/10/2024 |
11.086.262 |
%
|
2,285
|
2,25
|
2,30
|
2,28
|
| 28/10/2024 |
9.394.540 |
%
|
2,29
|
2,27
|
2,30
|
2,29
|
| 25/10/2024 |
7.751.406 |
%
|
2,24
|
2,25
|
2,28
|
2,25
|
| 24/10/2024 |
12.747.186 |
%
|
2,24
|
2,2397
|
2,29
|
2,27
|
| 23/10/2024 |
8.142.190 |
%
|
2,25
|
2,23
|
2,27
|
2,25
|
| 22/10/2024 |
17.795.759 |
%
|
2,27
|
2,25
|
2,29
|
2,27
|
| 21/10/2024 |
13.347.037 |
%
|
2,265
|
2,26
|
2,29
|
2,29
|
| 18/10/2024 |
7.337.430 |
%
|
2,30
|
2,27
|
2,31
|
2,28
|
| 17/10/2024 |
9.439.852 |
%
|
2,275
|
2,27
|
2,31
|
2,30
|
| 16/10/2024 |
10.408.666 |
%
|
2,275
|
2,27
|
2,32
|
2,30
|
| 15/10/2024 |
8.122.702 |
%
|
2,305
|
2,27
|
2,31
|
2,28
|
| 14/10/2024 |
7.920.799 |
%
|
2,315
|
2,30
|
2,34
|
2,34
|
| 11/10/2024 |
8.253.502 |
%
|
2,335
|
2,29
|
2,345
|
2,31
|
| 10/10/2024 |
7.798.594 |
%
|
2,345
|
2,35
|
2,38
|
2,36
|
| 09/10/2024 |
16.305.154 |
%
|
2,345
|
2,33
|
2,38
|
2,36
|
| 08/10/2024 |
14.123.070 |
%
|
2,385
|
2,35
|
2,395
|
2,37
|
| 07/10/2024 |
12.226.809 |
%
|
2,45
|
2,40
|
2,46
|
2,42
|
| 04/10/2024 |
25.256.362 |
%
|
2,445
|
2,44
|
2,49
|
2,47
|
| 03/10/2024 |
28.368.820 |
%
|
2,485
|
2,46
|
2,50
|
2,48
|
| 02/10/2024 |
51.636.496 |
%
|
2,48
|
2,52
|
2,56
|
2,56
|
| 01/10/2024 |
28.664.470 |
%
|
2,48
|
2,475
|
2,53
|
2,50
|
| 30/09/2024 |
19.453.575 |
%
|
2,39
|
2,39
|
2,44
|
2,4398
|
| 27/09/2024 |
43.086.856 |
%
|
2,355
|
2,36
|
2,41
|
2,40
|
| 26/09/2024 |
6.758.441 |
%
|
2,355
|
2,35
|
2,37
|
2,36
|
| 25/09/2024 |
15.867.568 |
%
|
2,365
|
2,31
|
2,38
|
2,3299
|
| 24/09/2024 |
14.549.649 |
%
|
2,31
|
2,3201
|
2,3699
|
2,33
|
| 23/09/2024 |
6.936.183 |
%
|
2,31
|
2,29
|
2,32
|
2,31
|
| 20/09/2024 |
6.346.972 |
%
|
2,375
|
2,30
|
2,375
|
2,30
|
| 19/09/2024 |
15.224.527 |
%
|
2,345
|
2,37
|
2,43
|
2,39
|
| 18/09/2024 |
9.148.608 |
%
|
2,345
|
2,37
|
2,43
|
2,39
|
| 17/09/2024 |
13.427.367 |
%
|
2,345
|
2,35
|
2,38
|
2,37
|
| 16/09/2024 |
10.977.848 |
%
|
2,32
|
2,31
|
2,3499
|
2,33
|
| 13/09/2024 |
9.291.517 |
%
|
2,325
|
2,2922
|
2,33
|
2,31
|
| 12/09/2024 |
25.760.178 |
%
|
2,365
|
2,265
|
2,31
|
2,30
|
| 11/09/2024 |
17.326.833 |
%
|
2,355
|
2,31
|
2,38
|
2,34
|
| 10/09/2024 |
26.397.728 |
%
|
2,355
|
2,34
|
2,38
|
2,37
|
| 09/09/2024 |
39.180.352 |
%
|
2,325
|
2,31
|
2,38
|
2,37
|
| 06/09/2024 |
19.140.597 |
%
|
2,345
|
2,31
|
2,36
|
2,33
|
| 05/09/2024 |
7.236.635 |
%
|
2,29
|
2,31
|
2,34
|
2,325
|
| 04/09/2024 |
10.512.236 |
%
|
2,29
|
2,28
|
2,33
|
2,32
|
| 03/09/2024 |
12.523.009 |
%
|
2,30
|
2,263
|
2,305
|
2,27
|
| 30/08/2024 |
12.127.791 |
%
|
2,25
|
2,25
|
2,29
|
2,27
|
| 29/08/2024 |
7.727.453 |
%
|
2,345
|
2,27
|
2,31
|
2,28
|
| 28/08/2024 |
15.065.957 |
%
|
2,345
|
2,30
|
2,357
|
2,34
|
| 27/08/2024 |
15.559.806 |
%
|
2,385
|
2,36
|
2,39
|
2,375
|
| 26/08/2024 |
16.594.741 |
%
|
2,385
|
2,375
|
2,42
|
2,40
|
| 23/08/2024 |
18.381.847 |
%
|
2,345
|
2,35
|
2,41
|
2,41
|
| 22/08/2024 |
16.665.670 |
%
|
2,345
|
2,32
|
2,36
|
2,35
|
| 21/08/2024 |
17.139.479 |
%
|
2,385
|
2,33
|
2,40
|
2,36
|
| 20/08/2024 |
14.539.061 |
%
|
2,385
|
2,37
|
2,40
|
2,37
|
| 19/08/2024 |
16.707.439 |
%
|
2,405
|
2,39
|
2,44
|
2,42
|
| 16/08/2024 |
15.326.007 |
%
|
2,455
|
2,39
|
2,47
|
2,39
|
| 15/08/2024 |
30.173.720 |
%
|
2,34
|
2,3399
|
2,43
|
2,41
|
| 14/08/2024 |
6.525.903 |
%
|
2,285
|
2,31
|
2,35
|
2,32
|
| 13/08/2024 |
8.677.422 |
%
|
2,285
|
2,28
|
2,33
|
2,3106
|
| 12/08/2024 |
11.830.178 |
%
|
2,285
|
2,25
|
2,30
|
2,26
|
| 09/08/2024 |
5.475.650 |
%
|
2,23
|
2,25
|
2,28
|
2,27
|
| 08/08/2024 |
14.103.311 |
%
|
2,23
|
2,21
|
2,27
|
2,25
|
| 07/08/2024 |
41.980.900 |
%
|
2,165
|
2,155
|
2,26
|
2,24
|
| 06/08/2024 |
8.338.260 |
%
|
2,105
|
2,10
|
2,16
|
2,14
|
| 05/08/2024 |
13.928.539 |
%
|
2,025
|
2,02
|
2,0999
|
2,0899
|
| 02/08/2024 |
10.086.356 |
%
|
2,065
|
2,05
|
2,09
|
2,07
|
| 01/08/2024 |
10.231.836 |
%
|
2,105
|
2,05
|
2,11
|
2,05
|
| 31/07/2024 |
32.653.270 |
%
|
2,09
|
2,05
|
2,08
|
2,06
|
| 30/07/2024 |
8.235.634 |
%
|
2,105
|
2,08
|
2,10
|
2,07
|
| 29/07/2024 |
12.314.868 |
%
|
2,105
|
2,083
|
2,11
|
2,11
|
| 26/07/2024 |
5.618.166 |
%
|
2,105
|
2,09
|
2,12
|
2,11
|
| 25/07/2024 |
8.302.392 |
%
|
2,105
|
2,10
|
2,13
|
2,10
|
| 24/07/2024 |
7.136.396 |
%
|
2,10
|
2,10
|
2,13
|
2,10
|
| 23/07/2024 |
3.388.385 |
%
|
2,125
|
2,11
|
2,14
|
2,12
|
| 22/07/2024 |
8.863.023 |
%
|
2,145
|
2,11
|
2,15
|
2,13
|
| 19/07/2024 |
9.065.714 |
%
|
2,145
|
2,11
|
2,14
|
2,11
|
| 18/07/2024 |
11.781.688 |
%
|
2,145
|
2,09
|
2,16
|
2,10
|
| 17/07/2024 |
10.882.838 |
%
|
2,155
|
2,15
|
2,20
|
2,18
|
| 16/07/2024 |
9.168.068 |
%
|
2,155
|
2,14
|
2,18
|
2,18
|
| 15/07/2024 |
5.894.626 |
%
|
2,145
|
2,12
|
2,15
|
2,14
|
| 12/07/2024 |
8.610.403 |
%
|
2,135
|
2,12
|
2,16
|
2,15
|
| 11/07/2024 |
14.257.879 |
%
|
2,10
|
2,1201
|
2,17
|
2,14
|
| 10/07/2024 |
10.284.443 |
%
|
2,10
|
2,09
|
2,13
|
2,12
|
