Mercado abrirá em 8 h 48 min

Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,04+0,18 (+1,52%)
No fechamento: 05:07PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20240,000,000,0012,0412,04-
23 de abr. de 202411,9012,0011,8311,8611,8618.581.900
22 de abr. de 202411,9912,1011,9511,9511,9523.450.600
19 de abr. de 202411,9712,1011,9511,9511,9525.809.800
18 de abr. de 202411,9212,0211,8411,9611,9628.663.900
17 de abr. de 202412,0012,0411,8411,9111,9126.530.200
16 de abr. de 202412,0012,1111,9411,9411,9431.317.300
15 de abr. de 202412,1012,1511,9812,0712,0731.625.300
12 de abr. de 202412,1612,2112,0512,1212,1216.269.700
11 de abr. de 202412,1012,3112,0712,2012,2021.019.300
10 de abr. de 202412,2712,3812,1012,1012,1023.028.800
09 de abr. de 202412,2112,4212,1812,3612,3623.795.200
08 de abr. de 202412,2212,2712,1212,1712,1718.919.200
05 de abr. de 202412,5212,5512,0412,2312,2371.144.500
04 de abr. de 202412,4712,7012,4612,4712,4731.881.300
03 de abr. de 202412,2512,5112,1312,4512,4536.137.900
02 de abr. de 202412,3412,4212,2712,2712,2719.115.800
01 de abr. de 202412,5012,5412,2712,3312,3321.031.000
28 de mar. de 202412,3812,5512,3612,4912,4944.405.600
27 de mar. de 202412,3612,4512,3012,4512,4526.211.600
26 de mar. de 202412,2012,4912,1712,4112,4132.319.600
25 de mar. de 202412,4012,5012,2312,2312,2321.593.700
22 de mar. de 202412,5612,5712,3712,4112,4118.151.900
21 de mar. de 202412,5212,6112,4412,6112,6129.217.300
20 de mar. de 202412,5312,5912,3712,5412,5448.407.800
19 de mar. de 202412,6312,6912,4712,5412,5426.464.600
18 de mar. de 202412,6512,6812,5412,6312,6324.187.500
15 de mar. de 202412,8612,8612,6112,6312,6336.174.000
14 de mar. de 202412,7412,8112,6712,8012,8027.666.100
13 de mar. de 202412,8212,9112,7012,7512,7524.872.300
12 de mar. de 202412,8312,9012,7612,8412,8425.358.500
11 de mar. de 202412,7712,9012,6812,8012,8020.348.100
08 de mar. de 202412,5512,9212,5512,8412,8454.292.500
07 de mar. de 202412,6312,7312,5212,6512,6512.954.500
06 de mar. de 202412,8012,9812,5712,6912,6945.103.900
05 de mar. de 202412,5312,8312,4512,7512,7533.369.400
04 de mar. de 202412,4512,5712,4112,4812,4816.560.500
01 de mar. de 202412,4612,6712,3012,4412,4451.174.000
29 de fev. de 202412,9212,9912,4012,5812,5888.182.100
28 de fev. de 202413,2713,5913,2613,4513,4534.495.200
27 de fev. de 202413,1113,3313,0713,3113,3131.668.800
26 de fev. de 202412,8313,1012,8313,0413,0412.942.000
23 de fev. de 202413,0013,0112,8212,8912,8918.944.400
22 de fev. de 202412,9313,0112,8612,9612,9616.110.800
21 de fev. de 202412,8412,9212,7512,9012,9013.911.900
20 de fev. de 202412,8113,0912,7812,8512,8526.872.100
19 de fev. de 202412,7712,8112,6512,8112,819.229.700
16 de fev. de 202412,9012,9012,7512,7612,7621.074.800
15 de fev. de 202412,9313,0212,8412,8512,8527.820.200
14 de fev. de 202412,8812,9412,8212,9212,9216.255.700
09 de fev. de 202412,9212,9812,8112,9512,9515.447.300
08 de fev. de 202412,9613,0412,9012,9512,9523.297.000
07 de fev. de 202413,2513,3112,9313,0013,0037.752.200
06 de fev. de 202413,0713,3013,0713,2313,2329.715.800
05 de fev. de 202413,0813,1913,0413,0913,0916.606.500
02 de fev. de 202413,0813,2012,9613,0713,0722.938.800
01 de fev. de 202413,0713,1112,9013,0713,0727.075.000
31 de jan. de 202413,0813,2213,0313,0813,0825.269.100
30 de jan. de 202413,2213,2513,0313,0413,0422.516.400
29 de jan. de 202413,1613,2913,1213,2513,2510.163.100
26 de jan. de 202413,2613,2913,1513,2013,206.568.000
25 de jan. de 202413,2213,2813,1413,2013,2012.841.800
24 de jan. de 202413,4413,4413,1913,2813,2816.080.200
23 de jan. de 202413,3913,4313,2313,3713,3716.851.900
22 de jan. de 202413,3813,4513,2313,3613,3616.245.600
19 de jan. de 202413,4113,4213,2613,3513,3528.017.100
18 de jan. de 202413,4213,4213,2513,3413,3418.425.500
17 de jan. de 202413,3313,5113,3313,4313,4312.493.800
16 de jan. de 202413,4413,5213,3413,3513,3524.233.000
15 de jan. de 202413,4813,6013,4613,5913,594.752.100
12 de jan. de 202413,5213,7213,4413,5913,5920.300.600
11 de jan. de 202413,7113,7713,5113,5613,5622.254.100
10 de jan. de 202413,6213,8313,6013,7613,7618.313.300
09 de jan. de 202413,6913,6913,5513,6213,6215.705.100
08 de jan. de 202413,6113,7513,5813,7113,7111.014.600
05 de jan. de 202413,6213,6913,5313,6013,6018.293.900
04 de jan. de 202413,6013,6813,5213,6513,6519.996.000
03 de jan. de 202413,6713,7513,5713,6013,6017.612.200
02 de jan. de 202413,7213,7313,5913,7113,7111.690.200
28 de dez. de 202313,8013,8513,7313,7313,7316.500.300
27 de dez. de 202313,7813,8413,7213,8413,8410.305.900
26 de dez. de 202313,7213,8113,6913,7713,776.884.800
22 de dez. de 202313,6913,8313,6613,7113,7119.864.700
21 de dez. de 202313,8213,8213,5913,7013,7028.969.600
20 de dez. de 202313,9413,9513,6713,7413,7424.316.200
20 de dez. de 20230.7302 Dividendo
19 de dez. de 202314,5914,7814,5514,7013,9732.674.700
18 de dez. de 202314,5014,6414,4314,5513,8324.363.100
15 de dez. de 202314,5014,5714,3914,4713,7533.747.300
14 de dez. de 202314,8514,8714,3014,5013,7860.791.700
13 de dez. de 202314,2714,8014,1414,7013,9753.960.800
12 de dez. de 202314,2814,3414,1814,2313,5210.541.600
11 de dez. de 202314,2414,3914,2214,3213,6111.080.900
08 de dez. de 202314,2814,4914,1714,3113,6016.690.900
07 de dez. de 202314,0214,2814,0214,0813,3811.940.500
06 de dez. de 202314,2714,3213,9113,9913,3020.919.500
05 de dez. de 202314,0814,3714,0714,2413,5336.765.000
04 de dez. de 202314,0314,0913,9914,0613,369.861.400
01 de dez. de 202313,6914,0813,6014,0813,3830.042.200
30 de nov. de 202313,3013,7413,2513,6913,0141.991.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...