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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 14,06 | 14,15 | +1,07% | 13,97 | 14,15 | 14,09 | 14,13 | 14,15 | 19.575 | 22.087.033.500 |
| 2/12/2025 | 14,01 | 14,00 | -0,07% | 13,85 | 14,35 | 14,02 | 14,00 | 14,01 | 29.815 | 50.654.277.900 |
| 1/12/2025 | 13,84 | 14,01 | +1,08% | 13,80 | 14,02 | 13,93 | 13,98 | 14,02 | 18.786 | 22.274.992.300 |
| 28/11/2025 | 13,70 | 13,86 | +1,02% | 13,66 | 13,96 | 13,85 | 13,86 | 13,93 | 22.340 | 32.275.753.900 |
| 27/11/2025 | 13,70 | 13,72 | +0,37% | 13,65 | 13,77 | 13,72 | 13,71 | 13,74 | 9.562 | 11.109.653.800 |
| 26/11/2025 | 13,80 | 13,67 | -0,51% | 13,58 | 13,81 | 13,64 | 13,67 | 13,68 | 29.292 | 46.334.774.100 |
| 25/11/2025 | 13,80 | 13,74 | -0,22% | 13,62 | 13,92 | 13,72 | 13,72 | 13,74 | 15.094 | 27.741.161.000 |
| 24/11/2025 | 13,58 | 13,77 | +1,10% | 13,56 | 13,87 | 13,76 | 13,77 | 13,80 | 28.392 | 59.352.394.100 |
| 21/11/2025 | 13,54 | 13,62 | +1,57% | 13,36 | 13,71 | 13,58 | 13,62 | 13,69 | 60.345 | 48.171.393.000 |
| 19/11/2025 | 13,74 | 13,41 | -2,40% | 13,41 | 13,86 | 13,64 | 13,40 | 13,42 | 41.392 | 138.004.690.500 |
| 18/11/2025 | 13,69 | 13,74 | -0,15% | 13,67 | 13,90 | 13,77 | 13,74 | 13,77 | 24.339 | 63.902.587.600 |
| 17/11/2025 | 13,64 | 13,76 | +0,51% | 13,63 | 13,83 | 13,75 | 13,76 | 13,84 | 28.199 | 46.286.741.900 |
| 14/11/2025 | 13,68 | 13,69 | +0,44% | 13,65 | 13,84 | 13,74 | 13,69 | 13,71 | 18.476 | 21.343.676.000 |
| 13/11/2025 | 13,64 | 13,63 | +0,07% | 13,51 | 13,75 | 13,66 | 13,61 | 13,68 | 21.382 | 32.508.594.200 |
| 12/11/2025 | 13,59 | 13,62 | +0,22% | 13,55 | 13,66 | 13,60 | 13,61 | 13,63 | 26.058 | 44.566.879.800 |
| 11/11/2025 | 13,29 | 13,59 | +3,11% | 13,24 | 13,65 | 13,52 | 13,58 | 13,64 | 31.916 | 49.222.853.600 |
| 10/11/2025 | 13,25 | 13,18 | +0,46% | 13,09 | 13,26 | 13,17 | 13,18 | 13,19 | 26.030 | 33.265.804.300 |
| 7/11/2025 | 13,08 | 13,12 | +0,31% | 13,05 | 13,29 | 13,15 | 13,12 | 13,16 | 29.086 | 39.784.472.000 |
| 6/11/2025 | 13,24 | 13,08 | -0,76% | 13,08 | 13,24 | 13,14 | 13,08 | 13,14 | 18.730 | 20.371.643.900 |
| 5/11/2025 | 13,15 | 13,18 | +0,15% | 13,11 | 13,29 | 13,21 | 13,18 | 13,19 | 21.007 | 28.247.311.500 |
| 4/11/2025 | 12,89 | 13,16 | +1,94% | 12,83 | 13,16 | 13,07 | 13,14 | 13,16 | 17.952 | 35.365.940.100 |
| 3/11/2025 | 12,89 | 12,91 | +1,57% | 12,73 | 12,94 | 12,87 | 12,89 | 12,91 | 30.847 | 36.391.263.400 |
| 31/10/2025 | 12,51 | 12,71 | +0,95% | 12,51 | 12,92 | 12,76 | 12,71 | 12,75 | 28.099 | 40.984.796.900 |
| 30/10/2025 | 12,50 | 12,59 | +4,66% | 12,35 | 12,66 | 12,48 | 12,57 | 12,59 | 52.854 | 114.426.005.500 |
| 29/10/2025 | 12,06 | 12,03 | 0,00% | 11,98 | 12,14 | 12,04 | 12,00 | 12,03 | 30.219 | 46.369.627.500 |
| 28/10/2025 | 12,13 | 12,03 | -0,99% | 12,00 | 12,15 | 12,04 | 12,02 | 12,04 | 21.044 | 35.140.446.100 |
| 27/10/2025 | 12,22 | 12,15 | +0,33% | 12,10 | 12,39 | 12,18 | 12,13 | 12,16 | 22.377 | 49.133.405.800 |
| 24/10/2025 | 12,18 | 12,11 | -0,08% | 12,05 | 12,26 | 12,12 | 12,08 | 12,12 | 16.552 | 26.285.861.500 |
| 23/10/2025 | 12,10 | 12,12 | +0,41% | 12,03 | 12,18 | 12,10 | 12,12 | 12,13 | 17.316 | 30.695.522.300 |
| 22/10/2025 | 12,25 | 12,07 | -1,23% | 12,06 | 12,27 | 12,13 | 12,06 | 12,08 | 23.872 | 35.820.194.600 |
| 21/10/2025 | 12,32 | 12,22 | -1,13% | 12,15 | 12,35 | 12,23 | 12,20 | 12,23 | 23.654 | 32.541.713.100 |
| 20/10/2025 | 12,33 | 12,36 | -0,08% | 12,29 | 12,45 | 12,37 | 12,36 | 12,37 | 14.752 | 22.601.605.700 |
| 17/10/2025 | 12,13 | 12,37 | +1,81% | 12,10 | 12,40 | 12,33 | 12,36 | 12,37 | 21.486 | 28.955.481.900 |
| 16/10/2025 | 11,99 | 12,15 | +1,33% | 11,92 | 12,24 | 12,15 | 12,15 | 12,17 | 17.365 | 32.109.829.500 |
| 15/10/2025 | 11,99 | 11,99 | -0,50% | 11,91 | 12,10 | 11,99 | 11,98 | 12,01 | 16.232 | 34.071.591.700 |
| 14/10/2025 | 11,80 | 12,05 | +1,60% | 11,75 | 12,10 | 12,02 | 12,04 | 12,09 | 14.545 | 34.917.895.000 |
| 13/10/2025 | 11,83 | 11,86 | +0,42% | 11,78 | 11,93 | 11,85 | 11,81 | 11,86 | 10.460 | 13.864.190.100 |
| 10/10/2025 | 11,78 | 11,81 | +0,77% | 11,74 | 11,87 | 11,81 | 11,81 | 11,87 | 13.574 | 25.383.018.900 |
| 9/10/2025 | 11,93 | 11,72 | -1,35% | 11,68 | 11,97 | 11,73 | 11,72 | 11,73 | 12.130 | 33.956.142.100 |
| 8/10/2025 | 11,76 | 11,88 | +1,45% | 11,71 | 11,91 | 11,84 | 11,87 | 11,88 | 10.082 | 17.436.112.800 |
| 7/10/2025 | 11,79 | 11,71 | -1,18% | 11,71 | 11,86 | 11,75 | 11,71 | 11,74 | 17.069 | 21.248.410.600 |
| 6/10/2025 | 11,88 | 11,85 | -0,17% | 11,78 | 12,00 | 11,84 | 11,83 | 11,85 | 13.908 | 17.541.987.100 |
| 3/10/2025 | 11,83 | 11,87 | -0,50% | 11,75 | 11,95 | 11,89 | 11,86 | 11,88 | 23.913 | 25.904.210.200 |
| 2/10/2025 | 12,03 | 11,93 | -0,50% | 11,86 | 12,15 | 11,95 | 11,91 | 11,93 | 23.018 | 30.882.441.000 |
| 1/10/2025 | 12,19 | 11,99 | -0,83% | 11,88 | 12,19 | 11,99 | 11,98 | 12,00 | 19.924 | 34.491.307.600 |
| 30/9/2025 | 12,23 | 12,09 | -2,58% | 12,04 | 12,42 | 12,16 | 12,08 | 12,09 | 33.050 | 63.849.050.300 |
| 29/9/2025 | 12,60 | 12,41 | -0,40% | 12,38 | 12,60 | 12,45 | 12,38 | 12,42 | 31.574 | 26.212.399.600 |
| 26/9/2025 | 12,53 | 12,46 | 0,00% | 12,39 | 12,55 | 12,47 | 12,44 | 12,47 | 10.173 | 15.911.726.500 |
| 25/9/2025 | 12,39 | 12,46 | +0,65% | 12,32 | 12,62 | 12,50 | 12,45 | 12,53 | 18.352 | 32.504.869.000 |
| 24/9/2025 | 12,46 | 12,38 | -0,64% | 12,35 | 12,55 | 12,41 | 12,36 | 12,39 | 13.625 | 22.508.258.600 |
| 23/9/2025 | 12,36 | 12,46 | +0,81% | 12,34 | 12,56 | 12,48 | 12,46 | 12,48 | 10.231 | 18.288.053.700 |
| 22/9/2025 | 12,41 | 12,36 | -1,51% | 12,36 | 12,51 | 12,40 | 12,35 | 12,37 | 8.542 | 17.570.709.300 |
| 19/9/2025 | 12,55 | 12,55 | +0,24% | 12,38 | 12,61 | 12,51 | 12,54 | 12,56 | 22.324 | 44.357.465.800 |
| 18/9/2025 | 12,81 | 12,52 | -2,11% | 12,42 | 12,81 | 12,59 | 12,49 | 12,52 | 26.803 | 74.798.046.400 |
| 17/9/2025 | 12,69 | 12,79 | +0,63% | 12,65 | 12,88 | 12,81 | 12,79 | 12,81 | 18.816 | 34.424.906.200 |
| 16/9/2025 | 12,70 | 12,71 | +0,63% | 12,66 | 12,78 | 12,71 | 12,71 | 12,73 | 28.005 | 52.106.079.500 |
| 15/9/2025 | 12,58 | 12,63 | +0,40% | 12,55 | 12,70 | 12,64 | 12,60 | 12,64 | 15.419 | 47.164.808.300 |