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.
ABEV3F - 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 | 16,37 | 16,00 | -3,50% | 16,00 | 16,40 | 16,18 | 16,00 | 16,01 | 1.652 | 31.127.246 |
| 2/6/2026 | 16,54 | 16,58 | +0,79% | 16,41 | 16,63 | 16,52 | 16,41 | 16,58 | 1.756 | 26.045.270 |
| 1/6/2026 | 16,43 | 16,45 | +1,17% | 16,14 | 16,56 | 16,41 | 16,40 | 16,45 | 3.618 | 36.435.502 |
| 29/5/2026 | 16,28 | 16,26 | -1,09% | 16,03 | 16,47 | 16,23 | 16,26 | 16,41 | 1.702 | 31.887.955 |
| 28/5/2026 | 16,78 | 16,44 | -1,08% | 16,24 | 16,79 | 16,47 | 16,43 | 16,44 | 1.347 | 23.951.040 |
| 27/5/2026 | 16,76 | 16,62 | -0,78% | 16,57 | 16,93 | 16,70 | 16,60 | 16,62 | 1.545 | 26.890.826 |
| 26/5/2026 | 16,81 | 16,75 | +2,76% | 16,40 | 17,00 | 16,64 | 16,56 | 16,75 | 2.096 | 47.710.682 |
| 25/5/2026 | 16,11 | 16,30 | +1,24% | 16,11 | 16,40 | 16,29 | 16,30 | 16,38 | 2.759 | 24.075.830 |
| 22/5/2026 | 16,37 | 16,10 | -1,71% | 16,10 | 16,37 | 16,17 | 16,09 | 16,19 | 1.096 | 18.168.184 |
| 21/5/2026 | 16,17 | 16,38 | +0,43% | 16,09 | 16,55 | 16,35 | 16,38 | 16,54 | 1.330 | 23.205.049 |
| 20/5/2026 | 15,82 | 16,31 | +2,26% | 15,81 | 16,31 | 16,14 | 16,18 | 16,31 | 1.357 | 26.050.655 |
| 19/5/2026 | 15,71 | 15,95 | +0,06% | 15,50 | 15,95 | 15,80 | 15,85 | 15,95 | 1.430 | 24.659.670 |
| 18/5/2026 | 15,78 | 15,94 | +1,40% | 15,61 | 15,94 | 15,78 | 15,74 | 15,94 | 1.661 | 25.104.255 |
| 15/5/2026 | 15,74 | 15,72 | -0,06% | 15,51 | 15,88 | 15,72 | 15,70 | 15,72 | 1.328 | 22.341.447 |
| 14/5/2026 | 15,90 | 15,73 | -0,57% | 15,73 | 16,10 | 15,90 | 15,73 | 15,82 | 1.091 | 19.747.560 |
| 13/5/2026 | 16,11 | 15,82 | -2,10% | 15,82 | 16,29 | 16,04 | 15,82 | 15,93 | 1.280 | 22.117.848 |
| 12/5/2026 | 16,20 | 16,16 | -0,43% | 16,10 | 16,33 | 16,18 | 16,15 | 16,16 | 1.187 | 22.500.346 |
| 11/5/2026 | 16,30 | 16,23 | 0,00% | 16,17 | 16,50 | 16,27 | 16,23 | 16,30 | 1.867 | 27.158.330 |
| 8/5/2026 | 16,43 | 16,23 | -0,18% | 16,18 | 16,56 | 16,34 | 16,23 | 16,35 | 1.466 | 26.230.081 |
| 7/5/2026 | 16,86 | 16,26 | -4,30% | 16,26 | 17,02 | 16,59 | 16,26 | 16,37 | 1.793 | 33.283.021 |
| 6/5/2026 | 16,81 | 16,99 | +1,92% | 16,58 | 17,00 | 16,85 | 16,85 | 16,99 | 2.530 | 46.731.193 |
| 5/5/2026 | 15,66 | 16,67 | +15,28% | 15,66 | 16,84 | 16,47 | 16,65 | 16,67 | 4.468 | 96.366.875 |
| 4/5/2026 | 14,56 | 14,46 | +0,35% | 14,43 | 14,62 | 14,52 | 14,46 | 14,52 | 1.996 | 30.456.837 |
| 30/4/2026 | 14,34 | 14,41 | +0,49% | 14,34 | 14,65 | 14,52 | 14,41 | 14,63 | 1.656 | 25.269.047 |
| 29/4/2026 | 14,60 | 14,34 | -1,71% | 14,26 | 14,63 | 14,42 | 14,26 | 14,34 | 1.613 | 19.925.475 |
| 28/4/2026 | 14,43 | 14,59 | 0,00% | 14,40 | 14,63 | 14,53 | 14,59 | 14,64 | 1.795 | 18.561.841 |
| 27/4/2026 | 14,61 | 14,59 | -0,07% | 14,52 | 14,80 | 14,61 | 14,54 | 14,59 | 1.612 | 21.140.943 |
| 24/4/2026 | 14,79 | 14,60 | -1,35% | 14,46 | 14,79 | 14,56 | 14,54 | 14,60 | 1.683 | 25.083.465 |
| 23/4/2026 | 15,04 | 14,80 | -1,33% | 14,76 | 15,05 | 14,84 | 14,76 | 14,80 | 1.901 | 23.717.573 |
| 22/4/2026 | 15,30 | 15,00 | -2,72% | 15,00 | 15,40 | 15,14 | 15,00 | 15,06 | 1.816 | 23.285.418 |
| 20/4/2026 | 15,36 | 15,42 | -0,19% | 15,29 | 15,47 | 15,38 | 15,34 | 15,42 | 1.599 | 22.195.168 |
| 17/4/2026 | 15,54 | 15,45 | +0,06% | 15,33 | 15,89 | 15,54 | 15,33 | 15,45 | 1.773 | 30.245.682 |
| 16/4/2026 | 15,59 | 15,44 | -2,83% | 15,31 | 15,60 | 15,44 | 15,43 | 15,44 | 1.887 | 34.031.667 |
| 15/4/2026 | 15,90 | 15,89 | -0,56% | 15,74 | 15,94 | 15,84 | 15,87 | 15,89 | 1.548 | 24.617.976 |
| 14/4/2026 | 15,95 | 15,98 | -0,19% | 15,81 | 16,02 | 15,93 | 15,91 | 15,98 | 1.531 | 27.747.795 |
| 13/4/2026 | 16,10 | 16,01 | -1,17% | 15,85 | 16,16 | 15,95 | 15,98 | 16,02 | 2.274 | 37.777.460 |
| 10/4/2026 | 16,20 | 16,20 | +1,06% | 16,03 | 16,33 | 16,16 | 16,16 | 16,20 | 1.575 | 26.037.237 |
| 9/4/2026 | 15,93 | 16,03 | +0,82% | 15,85 | 16,25 | 16,09 | 16,03 | 16,10 | 2.003 | 31.721.627 |
| 8/4/2026 | 15,63 | 15,90 | +2,78% | 15,56 | 16,04 | 15,88 | 15,86 | 15,90 | 1.985 | 34.894.599 |
| 7/4/2026 | 15,46 | 15,47 | -0,45% | 15,22 | 15,47 | 15,35 | 15,35 | 15,47 | 1.458 | 22.515.105 |
| 6/4/2026 | 15,32 | 15,54 | +1,37% | 15,31 | 15,54 | 15,43 | 15,49 | 15,54 | 2.197 | 31.985.866 |
| 2/4/2026 | 15,23 | 15,33 | -0,26% | 15,12 | 15,40 | 15,25 | 15,24 | 15,33 | 1.341 | 21.027.778 |
| 1/4/2026 | 15,33 | 15,37 | +0,46% | 15,18 | 15,47 | 15,37 | 15,37 | 15,40 | 1.572 | 27.580.354 |
| 31/3/2026 | 15,07 | 15,30 | +2,75% | 14,92 | 15,30 | 15,15 | 15,20 | 15,30 | 1.417 | 24.483.228 |
| 30/3/2026 | 14,85 | 14,89 | +1,29% | 14,73 | 14,95 | 14,86 | 14,87 | 14,89 | 1.608 | 23.338.323 |
| 27/3/2026 | 14,91 | 14,70 | -1,21% | 14,70 | 15,00 | 14,84 | 14,70 | 14,77 | 1.184 | 18.020.217 |
| 26/3/2026 | 14,97 | 14,88 | -0,80% | 14,82 | 15,05 | 14,91 | 14,82 | 14,88 | 1.272 | 18.946.017 |
| 25/3/2026 | 14,79 | 15,00 | +2,32% | 14,70 | 15,12 | 14,96 | 14,95 | 15,00 | 1.355 | 23.656.592 |
| 24/3/2026 | 14,78 | 14,66 | +0,07% | 14,49 | 14,79 | 14,67 | 14,66 | 14,75 | 1.314 | 20.709.927 |
| 23/3/2026 | 14,53 | 14,65 | +1,74% | 14,53 | 14,82 | 14,69 | 14,65 | 14,79 | 1.760 | 25.076.419 |
| 20/3/2026 | 14,73 | 14,40 | -2,70% | 14,33 | 14,74 | 14,48 | 14,40 | 14,42 | 1.669 | 30.081.536 |
| 19/3/2026 | 14,60 | 14,80 | -1,00% | 14,44 | 14,80 | 14,58 | 14,74 | 14,80 | 1.560 | 32.362.499 |
| 18/3/2026 | 15,00 | 14,95 | -0,13% | 14,75 | 15,06 | 14,90 | 14,80 | 14,95 | 1.418 | 22.243.759 |
| 17/3/2026 | 15,14 | 14,97 | -0,86% | 14,95 | 15,25 | 15,07 | 14,97 | 14,98 | 1.829 | 21.658.617 |
| 16/3/2026 | 15,10 | 15,10 | +0,60% | 15,00 | 15,32 | 15,19 | 15,10 | 15,14 | 1.604 | 24.351.185 |
| 13/3/2026 | 14,94 | 15,01 | +0,67% | 14,88 | 15,23 | 15,08 | 15,01 | 15,09 | 1.443 | 23.658.943 |
| 12/3/2026 | 15,37 | 14,91 | -3,31% | 14,87 | 15,39 | 15,03 | 14,91 | 14,98 | 1.775 | 33.756.050 |
| 11/3/2026 | 15,20 | 15,42 | -0,52% | 15,19 | 15,55 | 15,39 | 15,41 | 15,47 | 1.947 | 50.508.654 |
| 10/3/2026 | 15,53 | 15,50 | +0,71% | 15,38 | 15,73 | 15,58 | 15,45 | 15,57 | 1.743 | 41.098.546 |
| 9/3/2026 | 15,22 | 15,39 | +0,46% | 15,13 | 15,58 | 15,28 | 15,39 | 15,58 | 2.003 | 36.420.022 |
| 6/3/2026 | 15,29 | 15,32 | -0,58% | 14,97 | 15,41 | 15,22 | 15,17 | 15,37 | 1.843 | 31.542.946 |
| 5/3/2026 | 15,59 | 15,41 | -1,47% | 15,27 | 15,60 | 15,39 | 15,35 | 15,41 | 1.639 | 29.016.902 |
| 4/3/2026 | 15,70 | 15,64 | +0,26% | 15,40 | 15,82 | 15,57 | 15,61 | 15,68 | 1.758 | 32.824.103 |
| 3/3/2026 | 15,80 | 15,60 | -2,56% | 15,04 | 15,80 | 15,39 | 15,52 | 15,61 | 2.215 | 53.249.795 |
| 2/3/2026 | 16,12 | 16,01 | -1,84% | 15,87 | 16,18 | 16,00 | 15,92 | 16,02 | 2.363 | 46.923.906 |
| 27/2/2026 | 16,40 | 16,31 | -1,15% | 16,23 | 16,52 | 16,35 | 16,27 | 16,31 | 1.676 | 34.278.306 |
| 26/2/2026 | 16,44 | 16,50 | +0,67% | 16,36 | 16,59 | 16,45 | 16,45 | 16,52 | 1.312 | 25.430.670 |
| 25/2/2026 | 16,59 | 16,39 | -0,85% | 16,27 | 16,63 | 16,40 | 16,37 | 16,40 | 1.926 | 33.944.545 |
| 24/2/2026 | 16,19 | 16,53 | +1,35% | 16,19 | 16,60 | 16,43 | 16,50 | 16,58 | 1.904 | 36.934.263 |
| 23/2/2026 | 15,99 | 16,31 | +1,43% | 15,78 | 16,32 | 16,07 | 16,20 | 16,32 | 2.243 | 42.665.745 |
| 20/2/2026 | 16,15 | 16,08 | -0,56% | 15,72 | 16,16 | 15,89 | 16,00 | 16,10 | 2.106 | 36.390.537 |
| 19/2/2026 | 16,13 | 16,17 | -0,12% | 16,05 | 16,27 | 16,15 | 16,11 | 16,18 | 1.991 | 40.157.927 |
| 18/2/2026 | 16,17 | 16,19 | -1,28% | 15,84 | 16,43 | 16,17 | 16,14 | 16,19 | 1.964 | 37.830.638 |
| 13/2/2026 | 16,40 | 16,40 | +3,21% | 16,11 | 16,50 | 16,27 | 16,38 | 16,40 | 1.770 | 36.953.470 |
| 11/2/2026 | 15,73 | 15,89 | +2,12% | 15,63 | 15,94 | 15,80 | 15,81 | 15,89 | 2.075 | 33.585.541 |
| 10/2/2026 | 15,32 | 15,56 | +0,52% | 15,29 | 15,78 | 15,54 | 15,56 | 15,68 | 2.416 | 37.217.301 |
| 9/2/2026 | 15,51 | 15,48 | +0,32% | 15,16 | 15,51 | 15,37 | 15,36 | 15,48 | 2.426 | 43.531.702 |
| 6/2/2026 | 15,50 | 15,43 | -0,39% | 15,32 | 15,57 | 15,42 | 15,40 | 15,43 | 1.945 | 32.533.329 |
| 5/2/2026 | 15,37 | 15,49 | +0,85% | 15,19 | 15,52 | 15,41 | 15,48 | 15,49 | 1.781 | 30.994.977 |
| 4/2/2026 | 15,38 | 15,36 | -0,19% | 15,21 | 15,42 | 15,31 | 15,30 | 15,36 | 2.119 | 35.054.159 |
| 3/2/2026 | 15,14 | 15,39 | +2,12% | 15,08 | 15,39 | 15,29 | 15,36 | 15,39 | 2.458 | 46.569.694 |
| 2/2/2026 | 15,00 | 15,07 | +1,41% | 14,85 | 15,18 | 15,03 | 15,07 | 15,10 | 2.666 | 39.087.225 |
| 30/1/2026 | 14,87 | 14,86 | -0,27% | 14,76 | 14,97 | 14,88 | 14,80 | 14,87 | 2.020 | 32.845.360 |
| 29/1/2026 | 15,02 | 14,90 | -0,67% | 14,62 | 15,06 | 14,80 | 14,76 | 14,90 | 1.914 | 33.420.303 |
| 28/1/2026 | 14,96 | 15,00 | -0,13% | 14,81 | 15,12 | 14,95 | 14,88 | 15,00 | 2.094 | 32.389.779 |
| 27/1/2026 | 15,11 | 15,02 | -0,53% | 14,87 | 15,24 | 15,04 | 14,99 | 15,02 | 2.025 | 36.513.199 |
| 26/1/2026 | 14,93 | 15,10 | +0,67% | 14,73 | 15,10 | 14,92 | 15,02 | 15,10 | 2.552 | 41.580.491 |
| 23/1/2026 | 14,60 | 15,00 | +1,76% | 14,55 | 15,10 | 14,77 | 14,82 | 15,00 | 2.032 | 40.770.650 |
| 22/1/2026 | 14,36 | 14,74 | +2,36% | 14,32 | 14,79 | 14,58 | 14,55 | 14,74 | 1.951 | 33.231.668 |
| 21/1/2026 | 14,19 | 14,40 | +2,49% | 14,09 | 14,40 | 14,18 | 14,26 | 14,40 | 2.183 | 34.747.098 |
| 20/1/2026 | 14,09 | 14,05 | -0,50% | 14,00 | 14,21 | 14,11 | 14,05 | 14,12 | 3.075 | 27.378.673 |
| 19/1/2026 | 14,18 | 14,12 | -1,05% | 13,99 | 14,18 | 14,08 | 14,09 | 14,12 | 1.975 | 21.723.591 |
| 16/1/2026 | 14,14 | 14,27 | +0,85% | 14,00 | 14,27 | 14,09 | 14,12 | 14,27 | 1.724 | 22.518.775 |
| 15/1/2026 | 14,20 | 14,15 | -0,70% | 14,00 | 14,27 | 14,11 | 14,07 | 14,15 | 1.739 | 22.542.592 |
| 14/1/2026 | 13,91 | 14,25 | +1,86% | 13,91 | 14,25 | 14,13 | 14,21 | 14,25 | 2.493 | 28.723.129 |
| 13/1/2026 | 13,89 | 13,99 | +0,14% | 13,79 | 14,57 | 13,94 | 13,94 | 13,99 | 1.833 | 25.816.145 |
| 12/1/2026 | 13,90 | 13,97 | +0,22% | 13,77 | 14,05 | 13,92 | 13,89 | 13,97 | 2.410 | 30.023.657 |
| 9/1/2026 | 13,68 | 13,94 | +1,31% | 13,60 | 13,96 | 13,84 | 13,88 | 13,94 | 1.892 | 26.872.500 |
| 8/1/2026 | 13,78 | 13,76 | +0,81% | 13,35 | 13,78 | 13,58 | 13,62 | 13,76 | 2.096 | 24.592.519 |
| 7/1/2026 | 13,81 | 13,65 | -0,73% | 13,60 | 13,81 | 13,67 | 13,65 | 13,73 | 1.635 | 22.500.847 |
| 6/1/2026 | 13,86 | 13,75 | -0,36% | 13,63 | 13,87 | 13,73 | 13,73 | 13,75 | 1.849 | 26.712.433 |
| 5/1/2026 | 13,80 | 13,80 | +0,58% | 13,57 | 13,80 | 13,70 | 13,75 | 13,80 | 2.585 | 31.113.922 |
| 2/1/2026 | 14,13 | 13,72 | -2,00% | 13,56 | 14,13 | 13,75 | 13,64 | 13,74 | 2.655 | 35.731.729 |
| 30/12/2025 | 13,87 | 14,00 | +2,12% | 13,76 | 14,09 | 13,95 | 13,98 | 14,00 | 2.199 | 32.881.355 |
| 29/12/2025 | 13,86 | 13,71 | -2,07% | 13,54 | 13,99 | 13,70 | 13,71 | 13,84 | 2.075 | 30.217.483 |
| 26/12/2025 | 13,49 | 14,00 | +4,87% | 13,40 | 14,00 | 13,64 | 13,74 | 14,00 | 1.761 | 24.051.118 |
| 23/12/2025 | 13,17 | 13,35 | +1,29% | 13,15 | 13,57 | 13,41 | 13,35 | 13,41 | 1.725 | 26.237.577 |
| 22/12/2025 | 13,28 | 13,18 | -1,20% | 13,01 | 13,37 | 13,11 | 13,14 | 13,18 | 2.261 | 36.054.100 |
| 19/12/2025 | 13,27 | 13,34 | -4,51% | 13,14 | 13,34 | 13,24 | 13,26 | 13,34 | 2.565 | 32.313.657 |
| 18/12/2025 | 14,02 | 13,97 | -0,36% | 13,95 | 14,16 | 14,05 | 13,97 | 14,01 | 2.214 | 30.248.627 |
| 17/12/2025 | 14,11 | 14,02 | -0,92% | 13,91 | 14,13 | 14,03 | 14,02 | 14,08 | 1.521 | 25.871.558 |
| 16/12/2025 | 14,14 | 14,15 | -1,32% | 14,00 | 14,28 | 14,18 | 14,15 | 14,20 | 2.232 | 25.804.144 |
| 15/12/2025 | 14,05 | 14,34 | +1,99% | 14,03 | 14,35 | 14,18 | 14,30 | 14,34 | 2.292 | 34.562.416 |
| 12/12/2025 | 13,84 | 14,06 | +2,11% | 13,80 | 14,06 | 13,93 | 14,01 | 14,06 | 1.459 | 22.137.231 |
| 11/12/2025 | 13,60 | 13,77 | +1,40% | 13,43 | 13,85 | 13,69 | 13,77 | 13,82 | 1.826 | 26.125.110 |
| 10/12/2025 | 13,44 | 13,58 | -1,16% | 13,10 | 13,68 | 13,38 | 13,58 | 13,69 | 3.223 | 49.976.522 |
| 9/12/2025 | 13,57 | 13,74 | +0,29% | 13,46 | 13,74 | 13,62 | 13,63 | 13,74 | 1.743 | 23.144.594 |
| 8/12/2025 | 13,72 | 13,70 | +1,03% | 13,60 | 13,98 | 13,67 | 13,63 | 13,70 | 1.601 | 25.528.685 |
| 5/12/2025 | 13,97 | 13,56 | -2,45% | 13,56 | 14,10 | 13,82 | 13,56 | 13,60 | 2.331 | 48.860.895 |
| 4/12/2025 | 14,09 | 13,90 | -1,77% | 13,86 | 14,23 | 13,99 | 13,90 | 13,96 | 1.898 | 36.119.498 |