Mercado fechado

Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
15,21+0,08 (+0,53%)
No fechamento: 05:11PM BRT
Período:
13 de ago. de 2021 - 13 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de ago. de 202215,2615,3615,0815,2115,2117.954.400
11 de ago. de 202215,3115,3115,0615,1315,1311.619.800
10 de ago. de 202214,9515,1914,7515,1615,1619.048.300
09 de ago. de 202214,8414,8714,6214,7414,7413.704.000
08 de ago. de 202214,6814,8214,5114,8014,8016.864.800
05 de ago. de 202214,7314,9414,5714,6014,6020.809.900
04 de ago. de 202214,7514,8014,4014,6814,6822.962.500
03 de ago. de 202214,7314,8214,4014,6314,6319.576.600
02 de ago. de 202214,5614,7914,5114,7114,7112.515.800
01 de ago. de 202214,8614,8914,4314,6314,6334.565.900
29 de jul. de 202215,1315,2314,8314,9314,9340.541.400
28 de jul. de 202215,4415,8014,7315,1015,1070.122.600
27 de jul. de 202214,8515,1014,6514,9814,9837.333.600
26 de jul. de 202214,6914,8814,5514,8214,8227.532.200
25 de jul. de 202214,5314,7814,4514,6814,6814.348.000
22 de jul. de 202214,5414,6214,3614,5114,5122.205.400
21 de jul. de 202214,2414,5914,1814,5614,5625.407.300
20 de jul. de 202214,4114,5614,1114,3014,3048.699.500
19 de jul. de 202214,4914,7614,4214,4814,4821.362.100
18 de jul. de 202214,6014,7214,4114,4914,4916.582.000
15 de jul. de 202214,8114,8814,5714,5914,5925.341.500
14 de jul. de 202214,3814,9614,3714,8414,8442.313.700
13 de jul. de 202213,8014,6713,8014,5714,5753.045.500
12 de jul. de 202214,1114,1113,5313,7913,7950.374.400
11 de jul. de 202214,2114,3414,0314,1014,1011.484.300
08 de jul. de 202214,2414,3614,1214,3114,3113.974.800
07 de jul. de 202214,3514,3814,0014,2314,2319.019.700
06 de jul. de 202214,0614,3914,0214,2314,2321.918.400
05 de jul. de 202213,6214,1413,5214,0914,0926.056.900
04 de jul. de 202213,7213,8113,6113,6813,687.157.000
01 de jul. de 202213,3513,8013,3013,7613,7617.714.200
30 de jun. de 202213,3713,5413,3513,4013,4022.872.000
29 de jun. de 202213,5013,7013,3513,6113,6127.461.600
28 de jun. de 202213,7113,8113,3813,5213,5224.086.500
27 de jun. de 202213,7313,8513,6413,7213,7216.111.400
24 de jun. de 202213,4013,7713,3313,6713,6725.329.300
23 de jun. de 202213,3513,3813,2513,3313,3317.466.700
22 de jun. de 202213,1813,3913,0613,3013,3016.963.200
21 de jun. de 202213,0813,3112,9413,1713,1719.966.600
20 de jun. de 202212,9913,2512,8813,0513,0513.366.700
17 de jun. de 202212,8813,1312,8113,0313,0338.950.600
15 de jun. de 202213,3513,3513,0113,0613,0628.421.400
14 de jun. de 202213,3313,3712,9913,1513,1517.505.300
13 de jun. de 202213,4413,5613,1913,3313,3323.595.500
10 de jun. de 202213,5513,6713,2713,5913,5929.186.500
09 de jun. de 202213,7313,8313,5713,6113,6118.417.700
08 de jun. de 202213,6313,9313,5413,7613,7613.145.200
07 de jun. de 202213,9213,9713,6113,7313,7323.888.200
06 de jun. de 202214,1214,2013,9614,0514,0513.085.700
03 de jun. de 202214,1014,3214,0414,0814,0820.761.400
02 de jun. de 202214,2914,3013,8814,1214,1214.894.700
01 de jun. de 202214,1414,2414,0514,1214,1215.219.000
31 de mai. de 202214,1714,2714,0614,1914,1928.066.600
30 de mai. de 202214,3014,3814,0114,0914,097.925.000
27 de mai. de 202214,1814,3714,0414,2114,2114.260.900
26 de mai. de 202214,0414,2813,9814,2114,2117.300.400
25 de mai. de 202214,1214,1313,9114,0414,0415.767.900
24 de mai. de 202214,0014,1913,8514,1314,1321.853.400
23 de mai. de 202214,1414,1413,8514,0814,0821.490.000
20 de mai. de 202214,2514,2913,8314,0214,0224.557.200
19 de mai. de 202214,2514,3113,9614,1414,1419.551.600
18 de mai. de 202214,7214,8214,1814,2214,2229.516.600
17 de mai. de 202214,8414,8914,6714,7314,7313.671.500
16 de mai. de 202214,5314,8514,4114,6914,6916.896.700
13 de mai. de 202214,5514,6714,4514,5414,5413.385.100
12 de mai. de 202213,8614,5013,7914,4814,4827.076.500
11 de mai. de 202213,7214,1613,6413,9513,9529.961.100
10 de mai. de 202213,8114,0313,7213,7313,7316.310.700
09 de mai. de 202213,4013,8513,3713,6913,6926.091.800
06 de mai. de 202213,7313,8313,5313,5313,5321.978.900
05 de mai. de 202214,3314,3313,6213,7313,7341.147.400
04 de mai. de 202214,1214,4214,0114,3414,3423.653.200
03 de mai. de 202214,4514,7014,1614,2414,2421.493.900
02 de mai. de 202214,5814,7114,3214,4714,4722.755.000
29 de abr. de 202214,8515,0014,5214,5214,5226.145.100
28 de abr. de 202214,7114,8714,6214,7114,7124.849.700
27 de abr. de 202214,8914,9114,6414,6814,6819.261.700
26 de abr. de 202215,0415,1514,7414,7514,7523.589.700
25 de abr. de 202214,7615,1914,6315,1215,1234.312.300
22 de abr. de 202214,5514,9814,5514,7514,7534.086.700
20 de abr. de 202214,7015,0214,5614,7314,7316.174.800
19 de abr. de 202214,5614,7614,4114,6514,6525.953.600
18 de abr. de 202214,6214,8014,6014,7114,7114.601.500
14 de abr. de 202214,8414,9114,4614,7014,7028.820.100
13 de abr. de 202215,0115,1214,5514,8314,8333.771.300
12 de abr. de 202215,4115,5414,9815,0515,0524.636.500
11 de abr. de 202214,8215,4414,7415,2015,2027.193.900
08 de abr. de 202214,9415,1314,7414,9314,9322.202.000
07 de abr. de 202214,9315,1414,8215,0615,0621.276.300
06 de abr. de 202215,0315,0914,8114,9514,9515.442.400
05 de abr. de 202215,1515,2815,0615,0715,0711.607.000
04 de abr. de 202215,3915,4515,0815,1915,1921.788.200
01 de abr. de 202215,5915,6715,1315,3915,3931.411.400
31 de mar. de 202215,2315,5815,1315,4015,4023.786.300
30 de mar. de 202215,2615,3015,0215,1715,1717.703.300
29 de mar. de 202214,9515,4014,8715,2515,2538.100.100
28 de mar. de 202214,4314,7514,3814,7414,7419.531.800
25 de mar. de 202214,2814,3513,9514,3214,3233.591.300
24 de mar. de 202214,2014,3614,0614,2014,2026.157.200
23 de mar. de 202214,3114,3814,0714,1914,1920.051.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...