Ambev SA ADR (ABEV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	3.948.153	-0,35%	2,865	2,855	2,90	2,86
08/05/2023	4.817.367	-0,69%	2,90	2,86	2,91	2,87
05/05/2023	5.174.808	-0,69%	2,875	2,85	2,93	2,89
04/05/2023	6.123.860	1,04%	2,97	2,86	2,9792	2,91
03/05/2023	7.433.481	2,86%	2,84	2,84	2,91	2,88
02/05/2023	6.971.315	0,36%	2,79	2,76	2,81	2,80
01/05/2023	1.651.517	-0,36%	2,80	2,79	2,83	2,79
28/04/2023	6.811.120	0,00%	2,775	2,77	2,81	2,80
27/04/2023	4.417.017	1,08%	2,805	2,77	2,805	2,80
26/04/2023	7.020.633	-0,72%	2,79	2,77	2,81	2,77
25/04/2023	6.920.816	-1,06%	2,77	2,76	2,81	2,79
24/04/2023	10.592.465	-0,35%	2,87	2,82	2,88	2,82
21/04/2023	2.818.179	-1,74%	2,88	2,815	2,89	2,83
20/04/2023	3.906.362	1,05%	2,865	2,86	2,9182	2,88
19/04/2023	2.985.766	-2,40%	2,855	2,84	2,88	2,85
18/04/2023	3.134.419	-1,02%	2,91	2,89	2,96	2,92
17/04/2023	2.748.198	0,34%	2,96	2,93	2,97	2,95
14/04/2023	4.867.064	0,34%	2,92	2,91	2,97	2,94
13/04/2023	3.344.758	-1,35%	2,935	2,92	2,96	2,93
12/04/2023	6.546.282	2,06%	2,96	2,95	3,00	2,97
11/04/2023	5.205.431	3,55%	2,925	2,90	2,95	2,92
10/04/2023	3.755.041	-0,70%	2,83	2,795	2,84	2,82
06/04/2023	5.464.185	0,71%	2,845	2,80	2,87	2,84
05/04/2023	6.048.935	0,00%	2,855	2,78	2,865	2,82
04/04/2023	8.745.011	0,36%	2,825	2,78	2,86	2,82
03/04/2023	6.517.007	-0,36%	2,76	2,755	2,82	2,81
31/03/2023	9.270.526	-1,74%	2,86	2,77	2,865	2,82
30/03/2023	5.310.942	0,35%	2,90	2,85	2,91	2,87
29/03/2023	7.507.949	2,88%	2,80	2,785	2,885	2,86
28/03/2023	23.739.437	4,51%	2,685	2,68	2,8895	2,78
27/03/2023	4.700.721	1,14%	2,64	2,64	2,68	2,66
24/03/2023	5.850.809	1,54%	2,595	2,57	2,66	2,63
23/03/2023	7.232.447	-1,52%	2,665	2,56	2,675	2,59
22/03/2023	6.087.930	0,00%	2,625	2,61	2,68	2,63
21/03/2023	5.137.614	-1,87%	2,67	2,63	2,685	2,63
20/03/2023	7.762.073	-0,74%	2,675	2,655	2,70	2,67
17/03/2023	4.698.924	-0,74%	2,665	2,655	2,71	2,69
16/03/2023	4.743.527	2,26%	2,665	2,66	2,72	2,71
15/03/2023	3.747.076	0,00%	2,625	2,61	2,655	2,65
14/03/2023	9.608.795	3,52%	2,62	2,61	2,68	2,65
13/03/2023	4.312.507	-0,78%	2,57	2,56	2,61	2,56
10/03/2023	4.615.589	-1,53%	2,59	2,57	2,6384	2,58
09/03/2023	4.551.479	-0,38%	2,655	2,62	2,67	2,62
08/03/2023	6.316.427	2,34%	2,59	2,5866	2,64	2,63
07/03/2023	3.821.838	-1,53%	2,60	2,54	2,605	2,57
06/03/2023	8.685.526	3,57%	2,525	2,52	2,62	2,61
03/03/2023	46.319.289	0,00%	2,525	2,48	2,5285	2,52
02/03/2023	9.547.296	-2,33%	2,51	2,495	2,545	2,52
01/03/2023	5.397.550	1,18%	2,58	2,54	2,585	2,58
28/02/2023	16.273.951	-0,78%	2,56	2,54	2,59	2,55
27/02/2023	4.426.504	0,78%	2,57	2,54	2,58	2,57
24/02/2023	15.398.039	-1,16%	2,52	2,51	2,565	2,55
23/02/2023	7.656.383	1,58%	2,585	2,5325	2,59	2,58
22/02/2023	14.327.152	1,59%	2,55	2,51	2,56	2,56
21/02/2023	9.036.401	0,00%	2,50	2,50	2,55	2,52
20/02/2023	4.403.333	0,80%	2,485	2,485	2,54	2,52
17/02/2023	4.403.333	0,80%	2,485	2,485	2,54	2,52
16/02/2023	5.626.011	-0,79%	2,475	2,445	2,50	2,50
15/02/2023	3.982.809	1,21%	2,495	2,48	2,535	2,52
14/02/2023	9.935.366	-0,80%	2,55	2,4741	2,56	2,49
13/02/2023	3.093.865	2,87%	2,49	2,4725	2,52	2,51
10/02/2023	6.385.462	-0,41%	2,43	2,40	2,4456	2,44
09/02/2023	12.324.173	-2,00%	2,49	2,43	2,49	2,45
08/02/2023	6.608.089	0,40%	2,505	2,4733	2,53	2,50
07/02/2023	10.113.173	-0,40%	2,48	2,45	2,50	2,49
06/02/2023	10.176.122	-0,20%	2,51	2,48	2,53	2,505
03/02/2023	10.948.653	-2,71%	2,535	2,49	2,57	2,51
02/02/2023	16.245.457	-0,39%	2,63	2,56	2,64	2,58
01/02/2023	39.455.502	-3,01%	2,59	2,50	2,625	2,58
31/01/2023	9.851.652	2,29%	2,65	2,64	2,69	2,68
30/01/2023	6.047.524	-1,13%	2,65	2,61	2,67	2,62
27/01/2023	5.600.286	-1,12%	2,68	2,64	2,69	2,65
26/01/2023	11.383.075	0,00%	2,69	2,64	2,705	2,68
25/01/2023	11.878.464	1,90%	2,63	2,62	2,69	2,68
24/01/2023	6.083.354	2,34%	2,59	2,575	2,63	2,63
23/01/2023	12.923.921	-1,54%	2,555	2,55	2,607	2,56
20/01/2023	6.249.207	-0,39%	2,58	2,56	2,62	2,59
19/01/2023	8.246.130	-1,89%	2,63	2,60	2,65	2,60
18/01/2023	7.260.352	-2,39%	2,745	2,64	2,7585	2,655
17/01/2023	18.719.151	0,37%	2,66	2,65	2,73	2,72
16/01/2023	11.085.722	-1,46%	2,695	2,68	2,74	2,70
13/01/2023	11.085.722	-1,46%	2,695	2,68	2,74	2,70
12/01/2023	11.751.992	0,74%	2,70	2,66	2,77	2,74
11/01/2023	10.213.706	-1,45%	2,70	2,665	2,74	2,72
10/01/2023	5.474.270	1,47%	2,75	2,71	2,78	2,76
09/01/2023	3.925.811	0,37%	2,69	2,675	2,73	2,72
06/01/2023	4.341.250	4,17%	2,68	2,65	2,72	2,75
05/01/2023	7.971.189	1,15%	2,625	2,62	2,6593	2,64
04/01/2023	10.226.736	0,77%	2,585	2,58	2,65	2,61
03/01/2023	15.138.030	-4,78%	2,67	2,58	2,69	2,59
02/01/2023	2.299.849	-1,09%	2,74	2,72	2,7778	2,72
30/12/2022	2.299.849	-1,09%	2,74	2,72	2,7778	2,72
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