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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 14,08 | 14,07 | -0,14% | 14,00 | 14,21 | 14,11 | 14,06 | 14,09 | 22.349 | 29.166.009.700 |
| 19/1/2026 | 14,06 | 14,09 | -0,07% | 13,98 | 14,17 | 14,07 | 14,06 | 14,09 | 10.190 | 11.313.857.300 |
| 16/1/2026 | 14,10 | 14,10 | +0,43% | 14,00 | 14,14 | 14,06 | 14,08 | 14,11 | 21.247 | 44.356.343.700 |
| 15/1/2026 | 14,28 | 14,04 | -1,13% | 14,00 | 14,28 | 14,07 | 14,03 | 14,06 | 15.030 | 30.089.402.400 |
| 14/1/2026 | 13,93 | 14,20 | +2,08% | 13,93 | 14,24 | 14,14 | 14,19 | 14,23 | 21.007 | 31.406.323.800 |
| 13/1/2026 | 13,86 | 13,91 | +0,07% | 13,77 | 14,10 | 13,89 | 13,91 | 13,93 | 62.955 | 46.948.430.800 |
| 12/1/2026 | 13,81 | 13,90 | 0,00% | 13,77 | 14,04 | 13,92 | 13,89 | 13,91 | 16.528 | 20.281.089.500 |
| 9/1/2026 | 13,62 | 13,90 | +1,91% | 13,61 | 13,96 | 13,87 | 13,90 | 13,91 | 14.737 | 24.151.389.200 |
| 8/1/2026 | 13,68 | 13,64 | -0,44% | 13,34 | 13,80 | 13,55 | 13,63 | 13,65 | 20.947 | 42.208.917.900 |
| 7/1/2026 | 13,65 | 13,70 | 0,00% | 13,60 | 13,72 | 13,67 | 13,68 | 13,70 | 23.439 | 39.122.952.400 |
| 6/1/2026 | 13,80 | 13,70 | -0,07% | 13,63 | 13,85 | 13,71 | 13,68 | 13,71 | 25.580 | 39.143.394.900 |
| 5/1/2026 | 13,63 | 13,71 | +0,44% | 13,57 | 13,76 | 13,69 | 13,69 | 13,74 | 15.863 | 24.019.968.500 |
| 2/1/2026 | 13,88 | 13,65 | -1,52% | 13,56 | 14,02 | 13,66 | 13,65 | 13,66 | 19.058 | 33.547.735.100 |
| 30/12/2025 | 13,90 | 13,86 | -0,07% | 13,86 | 14,09 | 13,94 | 13,86 | 13,92 | 17.945 | 35.288.239.700 |
| 29/12/2025 | 13,68 | 13,87 | +1,09% | 13,54 | 13,87 | 13,74 | 13,87 | 13,88 | 17.221 | 27.916.688.100 |
| 26/12/2025 | 13,40 | 13,72 | +1,86% | 13,40 | 13,82 | 13,66 | 13,71 | 13,72 | 39.980 | 39.800.422.300 |
| 23/12/2025 | 13,17 | 13,47 | +2,67% | 13,14 | 13,57 | 13,42 | 13,46 | 13,48 | 25.921 | 60.537.813.700 |
| 22/12/2025 | 13,28 | 13,12 | -1,20% | 13,00 | 13,30 | 13,08 | 13,09 | 13,13 | 16.709 | 35.311.653.600 |
| 19/12/2025 | 13,18 | 13,28 | -4,60% | 13,14 | 13,32 | 13,25 | 13,26 | 13,28 | 20.113 | 40.228.865.100 |
| 18/12/2025 | 13,95 | 13,92 | -0,71% | 13,92 | 14,16 | 14,02 | 13,92 | 13,94 | 46.339 | 33.563.041.500 |
| 17/12/2025 | 13,99 | 14,02 | -0,99% | 13,90 | 14,13 | 14,01 | 14,02 | 14,05 | 26.651 | 40.124.328.200 |
| 16/12/2025 | 14,06 | 14,16 | -0,84% | 14,01 | 14,28 | 14,18 | 14,15 | 14,16 | 28.960 | 61.042.381.400 |
| 15/12/2025 | 14,04 | 14,28 | +1,71% | 14,03 | 14,35 | 14,21 | 14,27 | 14,29 | 20.389 | 31.657.969.900 |
| 12/12/2025 | 13,84 | 14,04 | +1,89% | 13,80 | 14,05 | 13,97 | 14,01 | 14,04 | 18.268 | 42.166.299.300 |
| 11/12/2025 | 13,53 | 13,78 | +1,32% | 13,42 | 13,84 | 13,72 | 13,75 | 13,79 | 23.747 | 31.069.157.600 |
| 10/12/2025 | 13,26 | 13,60 | -0,29% | 13,14 | 13,65 | 13,39 | 13,59 | 13,61 | 35.803 | 122.851.997.900 |
| 9/12/2025 | 13,51 | 13,64 | +0,15% | 13,46 | 13,74 | 13,61 | 13,64 | 13,65 | 21.575 | 52.485.281.700 |
| 8/12/2025 | 13,69 | 13,62 | +0,07% | 13,59 | 13,76 | 13,65 | 13,61 | 13,67 | 22.698 | 26.116.065.900 |
| 5/12/2025 | 13,97 | 13,61 | -2,44% | 13,59 | 14,11 | 13,80 | 13,60 | 13,64 | 34.251 | 85.200.108.200 |
| 4/12/2025 | 14,18 | 13,95 | -1,41% | 13,85 | 14,21 | 13,95 | 13,94 | 13,95 | 31.822 | 52.999.026.300 |