O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

ABEV3 - AMBEV S/A - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 14,10 13,87 -1,49% 13,83 14,11 13,92 13,86 13,88 19.796 28.026.098.800
4/6/2025 14,09 14,08 +0,50% 14,01 14,26 14,07 14,07 14,08 15.874 26.963.721.100
3/6/2025 13,91 14,01 +0,72% 13,83 14,08 14,01 14,00 14,01 24.457 26.580.319.600
2/6/2025 14,04 13,91 -0,86% 13,83 14,09 13,92 13,91 13,92 20.398 20.950.809.600
30/5/2025 14,12 14,03 -0,21% 13,90 14,12 13,99 14,01 14,04 18.312 53.487.690.600
29/5/2025 14,04 14,06 -0,28% 14,01 14,17 14,08 14,05 14,10 15.461 17.646.925.400
28/5/2025 14,21 14,10 -0,70% 14,09 14,22 14,13 14,10 14,14 18.646 18.169.756.900
27/5/2025 14,46 14,20 -0,42% 14,17 14,46 14,24 14,19 14,20 19.283 22.175.148.300
26/5/2025 14,25 14,26 +0,14% 14,10 14,28 14,19 14,24 14,26 9.461 9.140.083.700
23/5/2025 14,00 14,24 +0,99% 13,97 14,30 14,18 14,24 14,26 18.176 22.819.988.000
22/5/2025 14,16 14,10 -0,42% 14,10 14,27 14,16 14,10 14,14 22.913 25.584.335.800
21/5/2025 14,17 14,16 -0,91% 14,03 14,33 14,18 14,16 14,17 20.244 23.369.029.700
20/5/2025 14,32 14,29 -0,21% 14,22 14,37 14,28 14,29 14,37 22.455 25.071.697.200
19/5/2025 14,37 14,32 -0,49% 14,32 14,53 14,40 14,31 14,36 12.453 20.464.101.100
16/5/2025 14,27 14,39 -0,14% 14,20 14,40 14,31 14,37 14,40 25.403 37.307.675.100
15/5/2025 14,23 14,41 +1,26% 14,20 14,44 14,34 14,41 14,42 26.920 27.355.111.700
14/5/2025 14,19 14,23 -0,14% 14,19 14,43 14,26 14,22 14,23 37.344 53.105.780.200
13/5/2025 14,35 14,25 -0,28% 14,13 14,38 14,22 14,23 14,25 20.041 29.337.838.400
12/5/2025 14,26 14,29 +0,07% 14,08 14,33 14,21 14,28 14,30 23.989 27.804.257.500
9/5/2025 14,29 14,28 -0,63% 14,20 14,41 14,31 14,26 14,28 25.640 33.546.473.700
8/5/2025 14,77 14,37 +0,70% 14,29 15,03 14,60 14,35 14,37 41.449 66.344.453.600
7/5/2025 14,31 14,27 +0,42% 14,06 14,34 14,23 14,26 14,28 30.106 33.312.294.300
6/5/2025 14,00 14,21 +1,07% 14,00 14,25 14,17 14,19 14,22 17.514 30.864.529.500
5/5/2025 14,12 14,06 -0,42% 14,03 14,25 14,07 14,05 14,08 17.887 41.045.396.200
2/5/2025 14,41 14,12 -2,69% 14,12 14,51 14,27 14,12 14,15 20.675 50.625.348.300
29/4/2025 14,22 14,51 +1,47% 14,18 14,60 14,47 14,50 14,51 33.918 86.275.195.700
28/4/2025 14,11 14,30 +1,49% 14,05 14,34 14,21 14,28 14,30 36.471 40.271.707.600
25/4/2025 14,07 14,09 -0,42% 13,95 14,23 14,08 14,06 14,09 25.732 34.005.448.000
24/4/2025 14,08 14,15 +0,71% 13,98 14,19 14,08 14,13 14,15 33.993 53.734.232.500
23/4/2025 14,16 14,05 +0,21% 13,98 14,30 14,13 14,04 14,06 34.672 50.469.584.200
22/4/2025 13,85 14,02 +0,14% 13,74 14,20 14,04 14,02 14,08 26.982 39.364.208.800
17/4/2025 13,90 14,00 +0,79% 13,79 14,10 13,97 13,99 14,00 44.233 78.366.405.100
16/4/2025 13,59 13,89 +1,68% 13,57 14,08 13,89 13,89 13,90 63.423 84.048.982.800
15/4/2025 13,68 13,66 -0,15% 13,62 13,86 13,73 13,65 13,68 19.229 31.260.173.400
14/4/2025 13,65 13,68 +1,48% 13,53 13,74 13,66 13,68 13,71 20.747 32.096.903.900
11/4/2025 13,73 13,48 -0,88% 13,44 13,73 13,51 13,48 13,50 30.219 48.146.616.000
10/4/2025 13,67 13,60 -0,51% 13,52 13,74 13,60 13,60 13,62 27.835 29.586.722.500
9/4/2025 13,19 13,67 +3,25% 13,15 13,88 13,60 13,66 13,67 54.686 70.634.904.300
8/4/2025 13,16 13,24 +0,46% 13,15 13,48 13,27 13,24 13,25 24.544 52.846.619.900
7/4/2025 13,29 13,18 -3,87% 12,99 13,60 13,23 13,18 13,24 49.127 66.241.579.500
4/4/2025 13,73 13,71 -1,01% 13,56 13,90 13,80 13,70 13,71 34.853 82.195.564.700
3/4/2025 13,64 13,85 +1,32% 13,61 14,14 13,91 13,85 13,91 31.178 62.494.291.000
2/4/2025 13,60 13,67 +0,44% 13,45 13,69 13,59 13,67 13,68 27.131 48.666.753.500
1/4/2025 13,40 13,61 +0,81% 13,33 13,65 13,54 13,56 13,61 35.353 42.426.454.300
31/3/2025 13,32 13,50 +0,52% 13,31 13,72 13,56 13,50 13,52 64.032 56.248.590.000
28/3/2025 13,36 13,43 -0,22% 13,25 13,43 13,34 13,43 13,44 28.048 50.411.299.300
27/3/2025 13,40 13,46 +0,60% 13,32 13,48 13,40 13,45 13,46 32.556 27.725.644.000
26/3/2025 13,53 13,38 -1,62% 13,22 13,53 13,34 13,38 13,40 53.337 38.737.621.700
25/3/2025 13,49 13,60 +0,44% 13,36 13,66 13,53 13,57 13,61 22.753 28.003.736.200
24/3/2025 13,76 13,54 -1,38% 13,48 13,79 13,56 13,53 13,55 24.200 28.650.770.200
21/3/2025 13,63 13,73 +0,96% 13,58 13,75 13,70 13,72 13,73 24.612 39.610.267.900
20/3/2025 13,68 13,60 -0,58% 13,45 13,69 13,56 13,60 13,61 26.607 25.323.448.000
19/3/2025 13,55 13,68 +0,96% 13,49 13,77 13,65 13,67 13,68 43.387 48.571.289.400
18/3/2025 13,50 13,55 -0,15% 13,26 13,63 13,47 13,53 13,55 34.981 42.205.433.400
17/3/2025 13,44 13,57 -0,51% 13,41 13,69 13,56 13,56 13,57 31.094 67.404.050.400
14/3/2025 13,38 13,64 +2,33% 13,38 13,64 13,51 13,60 13,64 38.242 56.429.992.400
13/3/2025 13,08 13,33 +2,30% 12,94 13,33 13,20 13,32 13,33 27.435 46.632.081.600
12/3/2025 12,90 13,03 +1,32% 12,87 13,11 13,00 13,02 13,03 32.063 49.696.135.100
11/3/2025 13,08 12,86 -1,98% 12,74 13,16 12,87 12,85 12,87 31.397 42.053.928.700
10/3/2025 13,00 13,12 +0,15% 12,98 13,26 13,16 13,11 13,13 21.412 36.478.168.700
7/3/2025 12,78 13,10 +1,95% 12,72 13,12 12,96 13,01 13,10 38.478 39.155.121.700
6/3/2025 12,77 12,85 +0,55% 12,70 13,04 12,83 12,81 12,85 44.158 52.001.290.700
5/3/2025 12,50 12,78 +4,58% 12,42 12,93 12,68 12,78 12,79 39.465 68.631.891.100
28/2/2025 12,31 12,22 -0,81% 12,10 12,49 12,23 12,21 12,22 56.362 97.626.877.500
27/2/2025 11,67 12,32 +5,30% 11,66 12,49 12,26 12,31 12,33 56.605 81.162.596.200
26/2/2025 11,73 11,70 +5,50% 11,45 11,84 11,66 11,70 11,72 58.137 92.894.628.200
25/2/2025 11,03 11,09 +0,54% 11,02 11,14 11,08 11,08 11,09 30.742 26.997.530.400
24/2/2025 11,17 11,03 -0,81% 10,98 11,17 11,03 11,01 11,03 29.072 31.958.415.000
21/2/2025 11,02 11,12 +0,72% 11,01 11,17 11,10 11,11 11,13 31.324 38.040.328.000
20/2/2025 10,93 11,04 +0,64% 10,90 11,08 11,01 11,03 11,04 19.839 26.874.735.000
19/2/2025 11,00 10,97 -1,08% 10,93 11,04 10,97 10,97 10,99 29.255 18.492.510.400
18/2/2025 11,14 11,09 -0,09% 11,04 11,17 11,09 11,08 11,09 19.565 20.839.148.200
17/2/2025 11,17 11,10 -0,27% 11,07 11,23 11,15 11,10 11,18 13.254 10.665.069.300
14/2/2025 11,05 11,13 +1,37% 11,00 11,19 11,11 11,11 11,13 31.346 37.880.750.000
13/2/2025 10,87 10,98 +0,55% 10,84 10,99 10,93 10,97 10,98 18.669 23.054.112.700
12/2/2025 10,83 10,92 -0,36% 10,80 11,04 10,92 10,91 10,93 41.354 43.058.550.700
11/2/2025 11,03 10,96 -0,09% 10,78 11,03 10,93 10,95 10,97 28.016 39.134.830.900
10/2/2025 10,94 10,97 +1,11% 10,90 11,23 11,07 10,97 11,00 28.847 55.973.625.500
7/2/2025 10,86 10,85 -0,09% 10,80 10,92 10,85 10,84 10,86 26.502 36.367.983.600
6/2/2025 10,80 10,86 +0,37% 10,73 10,90 10,85 10,84 10,87 12.477 26.285.963.800
5/2/2025 10,94 10,82 -0,73% 10,72 10,94 10,77 10,81 10,82 32.766 48.133.540.100
4/2/2025 11,00 10,90 -1,18% 10,82 11,00 10,88 10,86 10,90 27.015 25.185.650.600
3/2/2025 11,15 11,03 -0,63% 10,96 11,22 11,04 11,02 11,03 28.578 32.600.972.800
31/1/2025 11,14 11,10 -0,09% 11,10 11,24 11,15 11,10 11,14 27.545 30.065.634.000
30/1/2025 10,99 11,11 +1,28% 10,96 11,14 11,06 11,10 11,13 21.587 24.722.019.200
29/1/2025 11,18 10,97 -1,26% 10,91 11,20 10,99 10,97 10,98 28.425 28.801.037.000
28/1/2025 11,05 11,11 -0,09% 11,02 11,21 11,10 11,09 11,11 22.245 43.336.024.500
27/1/2025 10,87 11,12 +2,30% 10,84 11,12 11,02 11,10 11,12 29.704 38.467.693.400
24/1/2025 11,05 10,87 -1,63% 10,87 11,13 10,94 10,87 10,90 22.925 48.710.380.500
23/1/2025 11,02 11,05 +0,27% 10,98 11,16 11,04 11,05 11,09 18.579 39.451.546.200
22/1/2025 11,18 11,02 -2,04% 10,94 11,22 11,02 11,02 11,03 34.302 49.602.142.500
21/1/2025 10,99 11,25 +1,81% 10,99 11,26 11,18 11,25 11,26 27.149 29.414.936.400
20/1/2025 11,05 11,05 -0,36% 10,79 11,11 11,03 11,05 11,06 39.867 24.603.912.900
17/1/2025 10,84 11,09 +0,09% 10,77 11,09 10,98 11,08 11,09 35.500 56.477.977.000
16/1/2025 11,42 11,08 -2,72% 11,04 11,42 11,13 11,08 11,09 22.668 32.611.253.400
15/1/2025 11,30 11,39 +1,61% 11,16 11,43 11,29 11,34 11,39 42.213 51.241.382.500
14/1/2025 11,21 11,21 -0,27% 11,15 11,37 11,20 11,20 11,21 15.290 47.772.950.600
13/1/2025 11,18 11,24 +0,72% 11,12 11,31 11,20 11,22 11,24 34.541 32.423.436.900
10/1/2025 11,40 11,16 -2,11% 11,08 11,43 11,20 11,16 11,24 35.051 35.043.426.300
9/1/2025 11,43 11,40 -0,18% 11,30 11,51 11,39 11,36 11,41 20.265 27.873.895.000
8/1/2025 11,48 11,42 -1,04% 11,28 11,53 11,39 11,42 11,43 47.593 44.739.432.200
7/1/2025 11,30 11,54 +2,21% 11,27 11,58 11,45 11,53 11,55 26.616 39.980.916.400
6/1/2025 11,36 11,29 -0,35% 11,21 11,50 11,29 11,27 11,30 37.956 57.465.450.300
3/1/2025 11,49 11,33 -2,33% 11,27 11,55 11,36 11,31 11,34 36.532 47.002.914.000
2/1/2025 11,72 11,60 -1,19% 11,49 11,89 11,62 11,58 11,60 34.246 38.833.941.400
30/12/2024 12,06 11,74 -2,73% 11,74 12,16 11,87 11,74 11,75 33.715 46.206.660.100
27/12/2024 12,16 12,07 -0,58% 11,97 12,19 12,06 12,04 12,07 47.203 45.399.922.800
26/12/2024 12,18 12,14 -0,65% 11,99 12,24 12,09 12,13 12,14 30.352 25.605.712.400
23/12/2024 12,11 12,22 -0,08% 11,99 12,34 12,13 12,21 12,22 54.260 48.743.388.300
20/12/2024 12,08 12,23 -4,30% 12,01 12,30 12,14 12,20 12,23 36.435 104.501.292.000
19/12/2024 12,76 12,78 +0,16% 12,64 12,91 12,78 12,78 12,80 47.582 48.734.286.300
18/12/2024 13,07 12,76 -2,60% 12,75 13,08 12,85 12,76 12,78 58.380 52.539.832.500
17/12/2024 13,00 13,10 +2,02% 12,99 13,19 13,09 13,09 13,10 54.188 51.807.832.800
16/12/2024 13,08 12,84 -1,83% 12,84 13,42 13,02 12,84 12,88 31.302 41.790.841.500
13/12/2024 13,10 13,08 -0,15% 13,01 13,36 13,18 13,08 13,11 40.163 40.702.973.600
12/12/2024 13,50 13,10 -5,07% 13,10 13,58 13,27 13,10 13,15 51.960 65.869.737.100
11/12/2024 14,27 13,80 -3,29% 13,66 14,36 13,84 13,80 13,82 47.903 68.038.219.900
10/12/2024 14,33 14,27 +0,42% 14,27 14,50 14,35 14,27 14,29 30.133 32.937.093.600
9/12/2024 14,22 14,21 -0,07% 14,14 14,33 14,23 14,20 14,21 31.095 36.036.077.700

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.