O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
20/7/2026 15,65 15,79 +1,02% 15,58 15,83 15,76 15,78 15,79 22.074 38.337.074.400
17/7/2026 15,59 15,63 +0,19% 15,51 15,75 15,62 15,62 15,64 19.410 25.217.922.200
16/7/2026 15,49 15,60 +0,19% 15,46 15,71 15,62 15,60 15,67 22.455 32.464.310.900
15/7/2026 15,59 15,57 -1,52% 15,35 15,73 15,56 15,57 15,58 18.381 48.983.337.500
14/7/2026 15,94 15,81 -0,13% 15,78 16,00 15,86 15,79 15,84 21.808 28.415.160.100
13/7/2026 15,81 15,83 +0,06% 15,70 16,03 15,86 15,80 15,85 21.646 49.447.152.900
10/7/2026 15,95 15,82 +0,64% 15,72 15,99 15,83 15,82 15,85 21.989 55.042.682.100
9/7/2026 15,73 15,72 +0,64% 15,64 15,79 15,72 15,70 15,73 13.711 37.674.983.500
8/7/2026 15,53 15,62 +0,06% 15,52 15,74 15,62 15,62 15,66 17.603 37.863.692.700
7/7/2026 15,84 15,61 -1,70% 15,56 16,12 15,78 15,61 15,62 22.857 58.988.305.800
6/7/2026 16,09 15,88 -2,52% 15,69 16,10 15,86 15,88 15,89 27.777 50.790.005.400
3/7/2026 16,45 16,29 -0,06% 16,15 16,45 16,27 16,28 16,30 8.910 11.252.180.600
2/7/2026 16,38 16,30 +0,62% 16,22 16,48 16,29 16,25 16,30 12.467 28.774.252.000
1/7/2026 16,13 16,20 -0,55% 16,09 16,39 16,26 16,19 16,20 24.395 28.854.667.900
30/6/2026 16,46 16,29 -1,81% 16,24 16,50 16,32 16,29 16,30 22.627 36.396.240.800
29/6/2026 16,79 16,59 -0,84% 16,52 16,85 16,65 16,56 16,60 19.441 29.403.816.200
26/6/2026 16,43 16,73 +2,07% 16,38 16,76 16,64 16,72 16,73 14.946 36.099.738.400
25/6/2026 16,40 16,39 +0,06% 16,23 16,49 16,37 16,38 16,39 13.638 29.796.841.200
24/6/2026 16,29 16,38 +0,06% 16,25 16,52 16,41 16,37 16,44 22.891 37.471.847.900
23/6/2026 16,05 16,37 +1,24% 16,05 16,43 16,31 16,36 16,39 20.861 44.994.391.200
22/6/2026 16,16 16,17 +0,75% 16,07 16,38 16,25 16,16 16,21 20.403 35.790.317.400
19/6/2026 16,17 16,05 -1,05% 16,05 16,31 16,11 16,05 16,10 16.502 43.343.978.900
18/6/2026 16,13 16,22 +0,19% 16,10 16,34 16,21 16,19 16,22 22.986 66.926.671.800
17/6/2026 16,36 16,19 -1,52% 16,11 16,71 16,36 16,18 16,19 26.850 53.772.033.900
16/6/2026 16,48 16,44 -0,78% 16,35 16,56 16,41 16,42 16,45 15.210 22.158.681.900
15/6/2026 16,77 16,57 -0,24% 16,56 16,82 16,65 16,55 16,58 19.294 32.421.790.900
12/6/2026 16,50 16,61 -0,18% 16,44 16,77 16,60 16,58 16,62 20.347 23.728.727.900
11/6/2026 16,22 16,64 +2,21% 16,19 16,64 16,48 16,60 16,64 24.419 55.303.391.700
10/6/2026 16,13 16,28 +0,43% 16,13 16,28 16,22 16,25 16,28 17.594 37.441.316.500
9/6/2026 16,22 16,21 +0,81% 16,13 16,35 16,22 16,19 16,22 17.057 38.513.626.800
8/6/2026 16,11 16,08 -0,56% 15,95 16,23 16,05 16,03 16,09 20.934 28.913.813.500
5/6/2026 16,04 16,17 +0,62% 15,95 16,26 16,15 16,16 16,18 20.786 37.081.397.600
3/6/2026 16,22 16,07 -2,31% 16,05 16,32 16,15 16,06 16,07 28.715 39.822.899.500
2/6/2026 16,49 16,45 +0,12% 16,42 16,63 16,50 16,44 16,47 14.869 26.083.986.800
1/6/2026 16,39 16,43 +0,67% 16,14 16,57 16,41 16,43 16,44 26.614 61.495.954.500
29/5/2026 16,29 16,32 +0,18% 16,02 16,46 16,26 16,32 16,35 35.985 140.632.438.300
28/5/2026 16,60 16,29 -1,93% 16,25 16,65 16,44 16,27 16,29 16.783 40.810.189.500
27/5/2026 16,79 16,61 +0,12% 16,57 16,92 16,69 16,60 16,65 28.579 61.799.453.000
26/5/2026 16,90 16,59 +1,16% 16,39 16,92 16,55 16,58 16,60 31.070 59.417.168.800
25/5/2026 16,20 16,40 +1,86% 16,16 16,41 16,34 16,36 16,41 14.140 23.926.899.700
22/5/2026 16,20 16,10 -1,83% 16,09 16,30 16,15 16,10 16,16 16.851 38.797.448.300
21/5/2026 16,11 16,40 +1,11% 16,08 16,55 16,39 16,39 16,43 16.994 34.064.978.600
20/5/2026 15,91 16,22 +2,59% 15,87 16,31 16,18 16,22 16,23 21.825 39.302.221.900
19/5/2026 15,65 15,81 0,00% 15,53 15,91 15,81 15,81 15,83 33.446 40.819.747.000
18/5/2026 15,72 15,81 +0,76% 15,61 15,85 15,79 15,80 15,81 20.443 32.775.775.900
15/5/2026 15,67 15,69 -0,51% 15,50 15,89 15,72 15,68 15,73 36.676 48.759.578.000
14/5/2026 15,96 15,77 -0,88% 15,75 16,10 15,89 15,76 15,78 25.799 35.870.582.000
13/5/2026 16,16 15,91 -1,36% 15,85 16,30 16,02 15,90 15,92 28.869 45.603.139.100
12/5/2026 16,21 16,13 -0,74% 16,10 16,32 16,17 16,13 16,14 19.835 31.946.241.200
11/5/2026 16,20 16,25 -0,43% 16,17 16,51 16,26 16,24 16,25 19.645 32.102.113.300
8/5/2026 16,49 16,32 -0,55% 16,18 16,55 16,35 16,31 16,33 38.137 68.324.361.200
7/5/2026 16,86 16,41 -3,19% 16,32 17,04 16,53 16,41 16,43 28.743 51.186.181.500
6/5/2026 16,66 16,95 +1,80% 16,58 17,02 16,87 16,94 16,95 30.926 53.716.012.800
5/5/2026 15,56 16,65 +15,30% 15,56 16,84 16,43 16,64 16,66 64.907 180.659.748.500
4/5/2026 14,57 14,44 -0,48% 14,43 14,62 14,50 14,44 14,49 26.234 30.923.416.600
30/4/2026 14,36 14,51 +1,26% 14,36 14,64 14,55 14,50 14,58 21.399 38.632.924.400
29/4/2026 14,51 14,33 -1,71% 14,32 14,56 14,40 14,32 14,35 29.317 26.101.978.300
28/4/2026 14,41 14,58 +0,28% 14,40 14,63 14,54 14,58 14,59 21.680 22.717.289.300
27/4/2026 14,62 14,54 +0,28% 14,50 14,71 14,59 14,52 14,56 17.079 27.627.511.200
24/4/2026 14,72 14,50 -1,63% 14,46 14,73 14,53 14,50 14,51 23.279 35.112.935.500
23/4/2026 15,00 14,74 -1,73% 14,74 15,00 14,81 14,74 14,79 23.946 37.685.018.100
22/4/2026 15,32 15,00 -2,02% 15,00 15,41 15,10 15,00 15,01 24.697 39.498.920.200
20/4/2026 15,34 15,31 -0,13% 15,28 15,47 15,37 15,31 15,35 22.861 22.990.860.500
17/4/2026 15,64 15,33 -0,65% 15,31 15,77 15,46 15,31 15,33 34.662 56.684.231.500
16/4/2026 15,40 15,43 -2,53% 15,30 15,58 15,43 15,42 15,44 45.867 76.874.663.200
15/4/2026 15,84 15,83 -0,38% 15,74 15,94 15,82 15,82 15,87 28.290 39.139.725.200
14/4/2026 15,97 15,89 -0,25% 15,83 16,02 15,92 15,89 15,90 27.181 35.493.233.700
13/4/2026 16,12 15,93 -1,18% 15,85 16,19 15,94 15,92 15,98 27.387 36.783.244.900
10/4/2026 16,30 16,12 +0,37% 16,04 16,34 16,13 16,10 16,14 26.165 37.321.065.600
9/4/2026 15,99 16,06 +1,26% 15,85 16,25 16,12 16,05 16,09 38.325 53.957.420.600
8/4/2026 15,96 15,86 +2,45% 15,65 16,04 15,91 15,86 15,88 34.827 55.546.072.900
7/4/2026 15,37 15,48 +0,19% 15,22 15,48 15,34 15,47 15,48 16.757 28.145.313.400
6/4/2026 15,30 15,45 +1,11% 15,30 15,56 15,44 15,45 15,49 14.977 23.039.652.100
2/4/2026 15,15 15,28 -0,52% 15,10 15,41 15,23 15,25 15,28 23.369 39.539.092.300
1/4/2026 15,27 15,36 +0,72% 15,18 15,48 15,38 15,36 15,37 20.360 36.814.127.200
31/3/2026 15,00 15,25 +2,76% 14,94 15,26 15,16 15,25 15,26 26.665 54.852.558.500
30/3/2026 14,85 14,84 +0,54% 14,73 14,92 14,83 14,83 14,85 13.581 26.945.827.900
27/3/2026 14,79 14,76 -0,47% 14,74 15,00 14,83 14,74 14,80 14.325 26.537.241.400
26/3/2026 14,88 14,83 -1,20% 14,81 15,05 14,89 14,83 14,86 16.409 19.851.316.100
25/3/2026 14,89 15,01 +2,11% 14,79 15,12 14,99 15,00 15,01 28.677 37.922.607.000
24/3/2026 14,66 14,70 +0,27% 14,49 14,76 14,67 14,70 14,75 12.560 19.915.102.700
23/3/2026 14,68 14,66 +1,31% 14,53 14,83 14,71 14,65 14,72 18.227 34.195.152.800
20/3/2026 14,69 14,47 -2,03% 14,33 14,75 14,47 14,42 14,47 33.728 95.069.304.400
19/3/2026 14,52 14,77 +0,20% 14,44 14,77 14,64 14,76 14,77 24.617 45.186.500.200
18/3/2026 14,95 14,74 -1,86% 14,74 15,06 14,86 14,73 14,82 21.487 30.330.920.900
17/3/2026 15,15 15,02 -0,53% 14,95 15,19 15,07 15,02 15,09 31.983 41.449.540.000
16/3/2026 15,20 15,10 +0,67% 15,10 15,32 15,20 15,08 15,14 18.834 43.957.255.200
13/3/2026 14,87 15,00 +0,33% 14,87 15,23 15,10 15,00 15,07 22.522 38.391.384.100
12/3/2026 15,22 14,95 -3,11% 14,87 15,25 15,00 14,91 14,97 31.966 56.353.611.400
11/3/2026 15,31 15,43 -0,13% 15,20 15,55 15,41 15,42 15,44 18.738 30.202.232.800
10/3/2026 15,43 15,45 +0,26% 15,39 15,72 15,55 15,45 15,46 18.414 32.506.174.000
9/3/2026 15,20 15,41 +1,18% 15,13 15,56 15,35 15,39 15,43 25.681 33.628.773.800
6/3/2026 15,30 15,23 -0,39% 14,96 15,34 15,19 15,22 15,29 18.399 27.220.248.200
5/3/2026 15,49 15,29 -1,99% 15,26 15,56 15,35 15,28 15,35 21.350 41.399.551.500
4/3/2026 15,70 15,60 +0,19% 15,40 15,84 15,56 15,58 15,60 21.741 40.855.775.400
3/3/2026 15,35 15,57 -2,14% 15,15 15,58 15,42 15,52 15,57 36.207 61.811.951.000
2/3/2026 15,97 15,91 -2,21% 15,87 16,20 15,96 15,90 15,92 21.945 29.750.749.200
27/2/2026 16,32 16,27 -0,85% 16,25 16,52 16,32 16,26 16,28 24.383 56.245.416.600
26/2/2026 16,42 16,41 -0,18% 16,36 16,60 16,42 16,39 16,45 18.841 29.633.989.200
25/2/2026 16,61 16,44 -0,84% 16,26 16,64 16,38 16,40 16,44 19.163 51.083.990.900
24/2/2026 16,23 16,58 +2,41% 16,23 16,58 16,49 16,56 16,58 42.207 51.490.904.800
23/2/2026 15,93 16,19 +1,00% 15,82 16,33 16,13 16,19 16,20 36.403 48.266.253.700
20/2/2026 16,06 16,03 -0,87% 15,71 16,10 15,89 16,03 16,04 35.373 53.833.552.800
19/2/2026 16,19 16,17 +0,25% 16,05 16,28 16,14 16,11 16,18 19.124 37.536.952.800
18/2/2026 16,31 16,13 -1,35% 16,01 16,49 16,18 16,10 16,14 23.464 48.064.380.000
13/2/2026 16,12 16,35 +3,68% 16,10 16,41 16,27 16,34 16,38 21.009 37.807.215.600
11/2/2026 15,77 15,77 +0,70% 15,63 15,95 15,80 15,77 15,79 27.041 42.219.272.800
10/2/2026 15,34 15,66 +1,75% 15,30 15,79 15,62 15,64 15,66 22.524 54.849.442.500
9/2/2026 15,46 15,39 -0,19% 15,15 15,50 15,36 15,37 15,39 24.107 35.317.787.300
6/2/2026 15,52 15,42 -0,39% 15,33 15,57 15,40 15,39 15,43 36.425 36.214.822.100
5/2/2026 15,40 15,48 +1,18% 15,18 15,52 15,42 15,44 15,48 24.484 40.581.336.600
4/2/2026 15,28 15,30 -0,52% 15,21 15,43 15,30 15,29 15,30 27.644 41.397.733.300
3/2/2026 15,14 15,38 +2,12% 15,08 15,39 15,30 15,37 15,39 27.465 49.360.797.300
2/2/2026 14,98 15,06 +1,41% 14,84 15,18 15,05 15,06 15,07 19.349 29.088.763.800
30/1/2026 14,76 14,85 +0,61% 14,75 14,97 14,87 14,81 14,85 23.221 59.615.816.400
29/1/2026 15,01 14,76 -1,27% 14,60 15,06 14,74 14,75 14,76 26.625 49.739.670.500
28/1/2026 15,00 14,95 +0,54% 14,81 15,12 14,93 14,94 14,95 22.845 35.428.786.800
27/1/2026 15,23 14,87 -1,20% 14,87 15,25 14,98 14,87 14,91 24.670 36.346.320.200
26/1/2026 14,97 15,05 +1,01% 14,73 15,14 14,94 15,04 15,05 21.590 33.117.468.000
23/1/2026 14,68 14,90 +2,12% 14,54 15,11 14,75 14,84 14,90 37.706 79.007.306.000
22/1/2026 14,36 14,59 +1,96% 14,32 14,80 14,57 14,58 14,59 42.264 69.467.185.300
21/1/2026 14,25 14,31 +1,71% 14,09 14,34 14,17 14,30 14,31 31.512 49.817.837.100

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.