O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
6/12/2024 14,30 14,22 -1,39% 14,15 14,53 14,29 14,22 14,23 50.705 66.406.170.100
5/12/2024 14,05 14,42 +3,52% 14,00 14,46 14,33 14,33 14,44 35.765 55.626.066.700
4/12/2024 13,90 13,93 +0,58% 13,78 14,06 13,95 13,93 13,97 34.731 70.689.780.900
3/12/2024 13,25 13,85 +4,53% 13,19 13,88 13,70 13,85 13,86 61.157 99.906.305.500
2/12/2024 12,66 13,25 +4,08% 12,60 13,27 13,05 13,20 13,25 85.952 114.166.081.100
29/11/2024 12,33 12,73 +2,66% 12,25 12,73 12,55 12,65 12,74 39.362 78.315.634.700
28/11/2024 12,55 12,40 -1,20% 12,32 12,80 12,54 12,37 12,40 33.618 51.173.435.000
27/11/2024 12,63 12,55 -0,48% 12,51 12,74 12,60 12,55 12,58 36.287 61.240.792.200
26/11/2024 12,59 12,61 +0,56% 12,54 12,71 12,63 12,61 12,63 23.419 21.379.141.900
25/11/2024 12,59 12,54 -1,10% 12,54 12,69 12,58 12,54 12,61 22.589 27.699.663.000
22/11/2024 12,49 12,68 +2,34% 12,47 12,70 12,60 12,67 12,68 38.653 30.394.089.900
21/11/2024 12,31 12,39 -0,32% 12,30 12,48 12,42 12,39 12,45 21.202 22.857.570.800
19/11/2024 12,45 12,43 +0,08% 12,42 12,60 12,50 12,43 12,44 27.117 35.709.131.600
18/11/2024 12,48 12,42 -1,74% 12,38 12,67 12,48 12,42 12,43 40.012 46.514.381.600
14/11/2024 12,69 12,64 -0,71% 12,61 12,90 12,69 12,64 12,67 47.998 48.268.432.000
13/11/2024 12,52 12,73 +1,19% 12,46 12,77 12,64 12,70 12,73 42.139 38.368.486.300
12/11/2024 12,43 12,58 +0,56% 12,30 12,64 12,51 12,58 12,60 41.045 33.657.930.500
11/11/2024 12,31 12,51 +1,46% 12,26 12,55 12,45 12,51 12,52 30.659 25.769.625.500
8/11/2024 12,40 12,33 -1,75% 12,31 12,55 12,41 12,33 12,37 39.909 43.458.156.200
7/11/2024 12,39 12,55 +0,40% 12,39 12,69 12,57 12,55 12,56 28.024 30.114.691.200
6/11/2024 12,52 12,50 -1,42% 12,34 12,55 12,44 12,47 12,51 45.106 48.613.117.100
5/11/2024 12,60 12,68 +0,08% 12,57 12,74 12,64 12,67 12,68 27.277 23.197.663.000
4/11/2024 12,59 12,67 +1,04% 12,51 12,71 12,62 12,66 12,67 23.046 24.539.982.600
1/11/2024 12,51 12,54 -0,79% 12,48 12,65 12,56 12,52 12,55 34.885 36.462.257.700
31/10/2024 12,60 12,64 -2,24% 12,48 12,84 12,67 12,63 12,65 81.725 77.575.541.700
30/10/2024 13,05 12,93 -0,39% 12,90 13,09 12,96 12,93 12,94 23.694 27.464.760.700
29/10/2024 12,90 12,98 +0,70% 12,87 13,03 12,97 12,98 13,00 33.625 27.889.038.600
28/10/2024 12,81 12,89 +1,10% 12,78 13,00 12,92 12,89 12,90 28.548 25.907.888.500
25/10/2024 12,82 12,75 -0,62% 12,73 12,84 12,76 12,75 12,76 15.754 24.512.039.700
24/10/2024 12,72 12,83 +0,63% 12,68 12,89 12,81 12,83 12,84 20.547 24.722.690.700
23/10/2024 12,74 12,75 -0,55% 12,70 12,82 12,74 12,75 12,76 17.395 28.535.305.600
22/10/2024 12,77 12,82 -0,08% 12,73 12,90 12,82 12,81 12,83 29.009 44.584.562.500
21/10/2024 12,88 12,83 -0,39% 12,81 12,94 12,86 12,83 12,86 26.433 37.148.000.100
18/10/2024 12,96 12,88 +0,16% 12,80 12,96 12,85 12,86 12,88 22.778 24.966.148.000
17/10/2024 12,78 12,86 -0,62% 12,75 12,96 12,85 12,86 12,87 20.783 23.482.830.200
16/10/2024 12,89 12,94 +0,47% 12,85 13,00 12,92 12,94 12,95 31.579 44.388.988.600
15/10/2024 12,93 12,88 -0,31% 12,81 12,95 12,87 12,88 12,89 32.298 43.184.903.000
14/10/2024 12,86 12,92 +0,31% 12,84 12,97 12,92 12,91 12,92 22.824 27.194.709.900
11/10/2024 13,09 12,88 -1,75% 12,84 13,12 12,95 12,86 12,88 30.218 40.403.174.600
10/10/2024 13,05 13,11 +0,23% 13,05 13,19 13,12 13,09 13,11 19.908 25.374.766.200
9/10/2024 12,95 13,08 0,00% 12,95 13,15 13,04 13,08 13,09 29.670 37.017.912.700
8/10/2024 13,15 13,08 -0,68% 12,94 13,17 13,05 13,08 13,11 34.313 46.999.172.700
7/10/2024 13,41 13,17 -0,83% 13,14 13,41 13,20 13,17 13,18 19.290 27.458.485.500
4/10/2024 13,26 13,28 -0,90% 13,17 13,45 13,33 13,28 13,32 26.505 48.806.429.200
3/10/2024 13,55 13,40 -2,33% 13,40 13,63 13,47 13,40 13,42 31.726 60.658.038.100
2/10/2024 13,70 13,72 +0,88% 13,61 13,85 13,76 13,72 13,73 39.936 70.301.146.500
1/10/2024 13,20 13,60 +3,98% 13,13 13,72 13,54 13,59 13,60 50.781 89.175.768.700
30/9/2024 12,94 13,08 +1,87% 12,90 13,17 13,07 13,08 13,09 22.372 40.751.999.900
26/9/2024 12,76 12,84 +1,26% 12,72 12,87 12,83 12,84 12,86 20.510 20.842.022.200
25/9/2024 12,78 12,68 -0,63% 12,68 12,98 12,79 12,68 12,72 47.919 42.888.385.600
24/9/2024 12,79 12,76 +0,08% 12,69 12,90 12,78 12,76 12,77 22.923 28.900.841.100
23/9/2024 12,70 12,75 -0,08% 12,65 12,86 12,77 12,74 12,76 30.192 25.555.574.000
20/9/2024 12,96 12,76 -1,47% 12,73 13,00 12,81 12,76 12,77 36.418 53.052.706.400
19/9/2024 13,00 12,95 -0,23% 12,89 13,11 13,00 12,94 12,96 32.587 58.154.149.100
18/9/2024 12,86 12,98 +0,15% 12,85 13,14 13,04 12,98 13,00 23.126 35.078.467.400
17/9/2024 12,79 12,96 +0,78% 12,79 12,99 12,93 12,95 12,97 22.851 33.714.307.400
16/9/2024 12,76 12,86 +1,02% 12,75 12,87 12,81 12,85 12,86 26.392 26.608.779.900
13/9/2024 12,95 12,73 -1,39% 12,72 13,00 12,81 12,73 12,74 29.033 28.115.690.200
12/9/2024 12,96 12,91 -1,00% 12,76 12,99 12,85 12,91 12,92 35.924 44.328.717.900
11/9/2024 13,30 13,04 -1,51% 13,02 13,30 13,10 13,03 13,05 21.206 28.159.753.700
10/9/2024 13,01 13,24 +0,99% 13,01 13,32 13,23 13,24 13,26 22.632 36.596.741.700
9/9/2024 12,99 13,11 +0,92% 12,97 13,21 13,10 13,11 13,12 17.632 45.991.585.100
6/9/2024 12,92 12,99 +0,15% 12,91 13,07 12,99 12,99 13,02 15.828 27.252.586.800
5/9/2024 12,94 12,97 -0,15% 12,92 13,02 12,96 12,96 12,97 16.498 18.906.117.500
4/9/2024 12,84 12,99 +1,48% 12,82 13,05 12,99 12,98 12,99 21.072 29.681.100.900
3/9/2024 12,91 12,80 -0,54% 12,78 12,95 12,84 12,79 12,83 15.986 25.297.634.500
2/9/2024 12,81 12,87 +0,08% 12,70 12,89 12,81 12,85 12,87 18.860 16.200.291.600
30/8/2024 12,77 12,86 0,00% 12,75 12,87 12,84 12,86 12,87 24.381 65.311.040.500
29/8/2024 12,93 12,86 -0,69% 12,79 12,98 12,86 12,85 12,87 19.832 22.999.671.300
28/8/2024 13,04 12,95 -0,61% 12,81 13,07 12,90 12,95 12,96 25.749 27.320.150.100
27/8/2024 13,02 13,03 -0,38% 12,95 13,12 13,03 13,03 13,08 27.486 29.107.128.700
26/8/2024 13,11 13,08 0,00% 13,01 13,22 13,11 13,08 13,09 18.138 26.844.805.900
23/8/2024 13,06 13,08 +0,62% 13,05 13,21 13,11 13,08 13,10 28.407 43.400.681.300
22/8/2024 12,95 13,00 +0,46% 12,91 13,03 12,98 13,00 13,01 37.670 33.405.617.000
21/8/2024 12,92 12,94 0,00% 12,84 13,04 12,93 12,94 12,95 34.750 31.270.770.300
20/8/2024 12,99 12,94 -0,54% 12,87 13,04 12,95 12,94 12,95 24.361 21.279.096.900
19/8/2024 13,04 13,01 0,00% 12,96 13,10 13,01 13,01 13,02 41.761 37.776.855.200
16/8/2024 13,15 13,01 -0,15% 13,01 13,40 13,16 13,01 13,06 2.781 52.440.146.900
15/8/2024 12,65 13,03 +3,74% 12,58 13,15 13,00 13,02 13,03 776 63.132.427.300
14/8/2024 12,57 12,56 -0,08% 12,54 12,69 12,61 12,56 12,57 6.781 27.915.747.900
13/8/2024 12,47 12,57 +1,45% 12,41 12,66 12,58 12,57 12,59 2.285 37.849.198.800
12/8/2024 12,50 12,39 -0,48% 12,39 12,55 12,44 12,39 12,41 8.788 21.781.375.500
9/8/2024 12,44 12,45 +0,73% 12,31 12,48 12,40 12,45 12,46 4.269 23.705.092.400
8/8/2024 12,46 12,36 -1,20% 12,31 12,56 12,41 12,36 12,37 8.224 34.971.591.700
7/8/2024 12,07 12,51 +4,16% 12,04 12,56 12,38 12,50 12,51 3.695 60.174.131.400
6/8/2024 11,81 12,01 +1,35% 11,80 12,11 12,00 12,00 12,02 4.651 32.908.462.600
5/8/2024 11,83 11,85 -0,17% 11,58 11,91 11,80 11,85 11,87 6.302 33.684.982.300
2/8/2024 11,70 11,87 +1,11% 11,69 11,87 11,81 11,86 11,88 508 35.107.398.400
1/8/2024 11,75 11,74 +1,38% 11,63 11,99 11,75 11,74 11,75 8.522 44.615.654.300
31/7/2024 11,60 11,58 -0,52% 11,51 11,73 11,58 11,56 11,59 8.182 77.271.116.600
30/7/2024 11,79 11,64 -1,52% 11,64 11,81 11,69 11,64 11,67 7.276 34.015.098.300
29/7/2024 11,87 11,82 -0,51% 11,76 11,88 11,82 11,81 11,82 1.530 45.067.676.900
26/7/2024 11,82 11,88 +0,25% 11,75 11,88 11,84 11,87 11,88 1.856 27.474.655.900
25/7/2024 11,79 11,85 +0,51% 11,73 11,92 11,85 11,84 11,86 9.809 25.598.812.100
24/7/2024 11,75 11,79 +0,08% 11,73 11,87 11,82 11,79 11,80 6.378 26.869.770.300
23/7/2024 11,81 11,78 -0,25% 11,74 11,83 11,78 11,78 11,79 5.055 23.751.636.900
22/7/2024 11,67 11,81 +0,68% 11,65 11,86 11,78 11,80 11,74 4.898 28.048.201.700

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.