Ambev SA ADR (ABEV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
39.017.754 |
0,00%
|
1,90
|
1,88
|
1,92
|
1,90
|
| 14/02/2025 |
21.162.414 |
1,87%
|
1,895
|
1,88
|
1,92
|
1,905
|
| 13/02/2025 |
6.697.506 |
1,63%
|
1,845
|
1,84
|
1,88
|
1,87
|
| 12/02/2025 |
10.591.409 |
-0,54%
|
1,865
|
1,84
|
1,87
|
1,84
|
| 11/02/2025 |
12.834.454 |
-0,54%
|
1,865
|
1,83
|
1,8699
|
1,85
|
| 10/02/2025 |
16.497.060 |
0,53%
|
1,865
|
1,84
|
1,90
|
1,86
|
| 07/02/2025 |
34.279.325 |
0,00%
|
1,845
|
1,82
|
1,86
|
1,84
|
| 06/02/2025 |
24.568.098 |
0,55%
|
1,845
|
1,83
|
1,86
|
1,84
|
| 05/02/2025 |
24.813.213 |
-0,54%
|
1,825
|
1,80
|
1,84
|
1,83
|
| 04/02/2025 |
15.541.685 |
-0,54%
|
1,835
|
1,82
|
1,866
|
1,84
|
| 03/02/2025 |
18.960.052 |
-0,54%
|
1,84
|
1,81
|
1,87
|
1,84
|
| 31/01/2025 |
8.635.791 |
-0,27%
|
1,88
|
1,85
|
1,89
|
1,85
|
| 30/01/2025 |
19.690.155 |
2,20%
|
1,855
|
1,82
|
1,86
|
1,86
|
| 29/01/2025 |
32.492.956 |
-1,62%
|
1,855
|
1,81
|
1,86
|
1,82
|
| 28/01/2025 |
55.217.365 |
1,37%
|
1,835
|
1,83
|
1,87
|
1,85
|
| 27/01/2025 |
111.136.845 |
2,79%
|
1,815
|
1,80
|
1,84
|
1,83
|
| 24/01/2025 |
55.437.653 |
-1,65%
|
1,83
|
1,79
|
1,83
|
1,79
|
| 23/01/2025 |
38.637.638 |
1,11%
|
1,815
|
1,81
|
1,84
|
1,82
|
| 22/01/2025 |
13.608.250 |
-1,10%
|
1,815
|
1,79
|
1,825
|
1,80
|
| 21/01/2025 |
14.321.511 |
2,25%
|
1,805
|
1,785
|
1,83
|
1,82
|
| 20/01/2025 |
37.337.023 |
0,00%
|
1,78
|
1,77
|
1,80
|
1,78
|
| 17/01/2025 |
22.599.156 |
-1,66%
|
1,795
|
1,77
|
1,80
|
1,785
|
| 16/01/2025 |
20.176.008 |
-2,16%
|
1,825
|
1,79
|
1,83
|
1,81
|
| 15/01/2025 |
31.274.500 |
2,23%
|
1,835
|
1,80
|
1,86
|
1,85
|
| 14/01/2025 |
25.002.790 |
0,56%
|
1,81
|
1,79
|
1,83
|
1,80
|
| 13/01/2025 |
28.283.723 |
0,56%
|
1,79
|
1,785
|
1,82
|
1,79
|
| 10/01/2025 |
23.517.592 |
-3,26%
|
1,85
|
1,77
|
1,84
|
1,78
|
| 09/01/2025 |
19.644.013 |
-0,55%
|
1,84
|
1,79
|
1,85
|
1,84
|
| 08/01/2025 |
18.485.424 |
-1,08%
|
1,84
|
1,79
|
1,85
|
1,8398
|
| 07/01/2025 |
34.454.005 |
3,91%
|
1,83
|
1,81
|
1,87
|
1,85
|
| 06/01/2025 |
52.150.907 |
1,13%
|
1,83
|
1,78
|
1,82
|
1,79
|
| 03/01/2025 |
34.248.910 |
-3,28%
|
1,85
|
1,76
|
1,84
|
1,77
|
| 02/01/2025 |
31.215.762 |
-1,08%
|
1,85
|
1,81
|
1,855
|
1,83
|
| 30/12/2024 |
32.287.178 |
-0,54%
|
1,90
|
1,85
|
1,89
|
1,85
|
| 27/12/2024 |
37.182.910 |
-1,06%
|
1,91
|
1,86
|
1,91
|
1,87
|
| 26/12/2024 |
18.930.397 |
-0,53%
|
1,91
|
1,88
|
1,91
|
1,89
|
| 24/12/2024 |
0 |
0,53%
|
1,92
|
1,89
|
1,92
|
1,90
|
| 23/12/2024 |
44.322.044 |
-2,42%
|
2,05
|
1,88
|
1,98
|
1,90
|
| 20/12/2024 |
14.456.061 |
1,23%
|
2,085
|
1,9471
|
2,07
|
1,9471
|
| 19/12/2024 |
16.797.517 |
0,50%
|
2,085
|
2,02
|
2,09
|
2,03
|
| 18/12/2024 |
0 |
-4,25%
|
2,085
|
2,01
|
2,21
|
2,02
|
| 17/12/2024 |
20.488.223 |
1,92%
|
2,15
|
2,07
|
2,14
|
2,12
|
| 16/12/2024 |
13.467.393 |
-2,80%
|
2,18
|
2,08
|
2,16
|
2,08
|
| 13/12/2024 |
12.822.122 |
-1,84%
|
2,21
|
2,14
|
2,19
|
2,14
|
| 12/12/2024 |
24.799.826 |
-2,64%
|
2,21
|
2,17
|
2,22
|
2,18
|
| 11/12/2024 |
20.620.527 |
-2,16%
|
2,295
|
2,22
|
2,30
|
2,27
|
| 10/12/2024 |
9.023.170 |
1,30%
|
2,295
|
2,31
|
2,34
|
2,32
|
| 09/12/2024 |
10.784.460 |
0,22%
|
2,295
|
2,29
|
2,33
|
2,30
|
| 06/12/2024 |
22.737.570 |
-2,14%
|
2,33
|
2,27
|
2,365
|
2,29
|
| 05/12/2024 |
17.564.460 |
3,54%
|
2,33
|
2,32
|
2,39
|
2,34
|
| 04/12/2024 |
29.548.650 |
-2,17%
|
2,305
|
2,25
|
2,33
|
2,26
|
| 03/12/2024 |
17.298.171 |
5,02%
|
2,23
|
2,21
|
2,31
|
2,31
|
| 02/12/2024 |
31.564.059 |
3,30%
|
2,13
|
2,10
|
2,20
|
2,19
|
| 29/11/2024 |
16.484.747 |
-0,47%
|
2,05
|
2,05
|
2,20
|
2,12
|
| 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
|
