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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 15,76 | 15,74 | -0,13% | 15,62 | 15,88 | 15,76 | 15,74 | 15,79 | 15.657 | 43.570.418.200 |
| 3/9/2026 | 15,82 | 15,76 | +1,03% | 15,64 | 15,87 | 15,75 | 15,76 | 15,80 | 39.663 | 53.505.253.800 |
| 2/9/2026 | 15,31 | 15,60 | +2,83% | 15,17 | 15,68 | 15,52 | 15,55 | 15,60 | 45.121 | 71.152.427.100 |
| 1/9/2026 | 15,18 | 15,17 | +0,93% | 15,03 | 15,40 | 15,20 | 15,16 | 15,17 | 28.829 | 74.970.184.100 |
| 31/8/2026 | 15,30 | 15,03 | -1,05% | 15,03 | 15,31 | 15,08 | 15,03 | 15,06 | 19.442 | 76.439.988.300 |
| 28/8/2026 | 15,16 | 15,19 | +0,46% | 15,00 | 15,20 | 15,10 | 15,15 | 15,19 | 16.337 | 25.161.575.800 |
| 27/8/2026 | 15,16 | 15,12 | -0,79% | 14,98 | 15,19 | 15,09 | 15,12 | 15,13 | 23.932 | 35.676.302.500 |
| 26/8/2026 | 15,26 | 15,24 | -0,46% | 15,18 | 15,44 | 15,25 | 15,23 | 15,24 | 14.820 | 19.796.609.400 |
| 25/8/2026 | 15,30 | 15,31 | +0,39% | 15,01 | 15,31 | 15,18 | 15,29 | 15,31 | 14.714 | 26.465.343.300 |
| 24/8/2026 | 15,00 | 15,25 | +1,67% | 14,95 | 15,37 | 15,22 | 15,16 | 15,25 | 36.422 | 51.870.739.500 |
| 21/8/2026 | 14,96 | 15,00 | +0,67% | 14,87 | 15,04 | 14,96 | 14,98 | 15,01 | 31.636 | 29.803.445.000 |
| 20/8/2026 | 14,65 | 14,90 | +0,81% | 14,60 | 14,93 | 14,73 | 14,90 | 14,91 | 26.822 | 60.543.927.000 |
| 19/8/2026 | 14,86 | 14,78 | +0,34% | 14,68 | 15,09 | 14,82 | 14,72 | 14,78 | 15.585 | 35.379.339.800 |
| 18/8/2026 | 14,66 | 14,73 | +0,41% | 14,63 | 14,87 | 14,76 | 14,71 | 14,77 | 24.430 | 28.833.517.900 |
| 17/8/2026 | 14,74 | 14,67 | -0,54% | 14,59 | 14,88 | 14,66 | 14,61 | 14,67 | 24.322 | 50.636.906.100 |
| 14/8/2026 | 14,85 | 14,75 | -1,14% | 14,64 | 14,98 | 14,74 | 14,75 | 14,79 | 23.758 | 49.444.516.000 |
| 13/8/2026 | 14,79 | 14,92 | +0,47% | 14,79 | 15,06 | 14,95 | 14,92 | 14,93 | 17.304 | 32.892.313.900 |
| 12/8/2026 | 15,00 | 14,85 | -1,07% | 14,81 | 15,07 | 14,89 | 14,84 | 14,87 | 18.581 | 40.210.928.800 |
| 11/8/2026 | 15,21 | 15,01 | -1,70% | 14,93 | 15,30 | 15,02 | 14,92 | 15,01 | 25.083 | 51.081.172.900 |
| 10/8/2026 | 15,40 | 15,27 | -1,36% | 15,25 | 15,48 | 15,31 | 15,27 | 15,31 | 13.365 | 31.684.004.000 |
| 7/8/2026 | 15,65 | 15,48 | -1,15% | 15,45 | 15,68 | 15,51 | 15,47 | 15,48 | 17.857 | 36.709.270.400 |
| 6/8/2026 | 15,75 | 15,66 | -1,14% | 15,56 | 15,78 | 15,66 | 15,65 | 15,67 | 22.002 | 43.233.266.400 |
| 5/8/2026 | 15,96 | 15,84 | -0,19% | 15,78 | 15,96 | 15,84 | 15,82 | 15,84 | 22.363 | 56.433.294.400 |
| 4/8/2026 | 16,00 | 15,87 | +0,63% | 15,58 | 16,01 | 15,83 | 15,86 | 15,88 | 33.026 | 44.960.227.100 |
| 3/8/2026 | 16,07 | 15,77 | -1,38% | 15,73 | 16,12 | 15,83 | 15,77 | 15,79 | 22.102 | 54.509.111.800 |
| 31/7/2026 | 16,10 | 15,99 | +0,19% | 15,85 | 16,10 | 15,99 | 15,99 | 16,01 | 19.324 | 61.151.278.100 |
| 30/7/2026 | 15,22 | 15,96 | +0,38% | 15,12 | 15,96 | 15,60 | 15,95 | 15,96 | 47.180 | 110.501.026.100 |
| 29/7/2026 | 16,05 | 15,90 | -1,24% | 15,90 | 16,23 | 16,04 | 15,90 | 15,91 | 20.407 | 60.700.432.900 |
| 28/7/2026 | 16,20 | 16,10 | +1,51% | 16,01 | 16,37 | 16,19 | 16,07 | 16,13 | 26.859 | 60.656.251.700 |
| 27/7/2026 | 15,74 | 15,86 | +1,41% | 15,56 | 15,89 | 15,72 | 15,85 | 15,86 | 24.364 | 47.272.191.800 |
| 24/7/2026 | 15,79 | 15,64 | -1,76% | 15,61 | 15,90 | 15,70 | 15,61 | 15,64 | 15.019 | 23.917.195.500 |
| 23/7/2026 | 16,04 | 15,92 | -1,30% | 15,84 | 16,11 | 15,92 | 15,90 | 15,92 | 13.204 | 30.063.608.800 |
| 22/7/2026 | 15,85 | 16,13 | +2,09% | 15,74 | 16,14 | 16,07 | 16,10 | 16,13 | 23.093 | 46.321.522.900 |
| 21/7/2026 | 15,74 | 15,80 | +0,06% | 15,74 | 15,90 | 15,82 | 15,79 | 15,80 | 16.634 | 31.066.727.500 |
| 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 |