Mercado abrirá em 5 h 30 min

Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
16,02-0,31 (-1,90%)
No fechamento: 07:07PM BRST
Período:
06 de dez. de 2021 - 06 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 20220,000,000,0016,0216,02-
02 de dez. de 202216,1516,5515,9516,3316,3342.011.000
01 de dez. de 202215,9216,1615,8816,0816,0828.272.700
30 de nov. de 202215,7616,0015,6615,9215,9232.952.700
29 de nov. de 202215,9116,0515,6915,7615,7623.998.200
28 de nov. de 202215,8016,0015,7215,9115,9115.172.700
25 de nov. de 202216,0316,0715,6915,7715,7716.221.100
24 de nov. de 202215,8916,2115,7516,0416,0414.019.000
23 de nov. de 202215,6515,8515,5515,7215,7226.642.400
22 de nov. de 202215,7015,8815,5015,6615,6631.512.300
21 de nov. de 202215,7815,8015,5215,6715,6715.656.100
18 de nov. de 202215,5615,8415,4215,6215,6240.152.500
17 de nov. de 202215,3015,5315,0015,4015,4035.475.900
16 de nov. de 202215,9415,9915,3715,4415,4442.516.500
14 de nov. de 202216,3316,3815,7815,9515,9520.762.300
11 de nov. de 202215,7616,2015,6616,0916,0930.034.900
10 de nov. de 202216,1616,4815,8715,9915,9956.534.200
09 de nov. de 202216,6116,8816,4216,4816,4827.623.800
08 de nov. de 202216,2616,7816,1916,7416,7431.603.000
07 de nov. de 202216,3316,6216,3116,3616,3632.125.700
04 de nov. de 202216,1716,5616,0416,4516,4530.212.300
03 de nov. de 202215,5116,0415,4616,0216,0226.575.500
01 de nov. de 202216,0316,1415,7715,7915,7928.453.200
31 de out. de 202215,7716,0215,7016,0016,0026.748.700
28 de out. de 202215,5615,7715,4815,7715,7729.961.700
27 de out. de 202215,2515,7615,2115,5615,5651.627.700
26 de out. de 202214,8015,1514,6015,1015,1033.679.000
25 de out. de 202215,1815,2014,8314,9114,9126.198.600
24 de out. de 202215,1615,3415,0215,1815,1819.032.100
21 de out. de 202214,9915,3514,9515,3115,3136.933.200
20 de out. de 202214,9615,1114,9015,0415,0425.176.800
19 de out. de 202214,9315,0414,7814,8914,8931.016.000
18 de out. de 202215,0615,1314,8214,9014,9024.386.300
17 de out. de 202214,9215,0614,7714,9214,9211.542.800
14 de out. de 202215,0215,1214,7914,8314,8316.971.400
13 de out. de 202214,8215,1614,7015,0115,0125.868.700
11 de out. de 202215,1815,2714,9414,9914,9930.204.200
10 de out. de 202215,4615,4715,0615,2015,2029.475.700
07 de out. de 202215,9616,0415,3015,4215,4240.213.400
06 de out. de 202216,2516,2615,9816,1516,1528.042.900
05 de out. de 202216,3116,3315,9516,1216,1238.105.500
04 de out. de 202216,5016,5016,0916,2416,2421.559.300
03 de out. de 202215,8016,3215,5316,3016,3037.122.200
30 de set. de 202215,6015,6915,4515,5415,5428.170.400
29 de set. de 202215,5915,7615,4715,6115,6140.055.300
28 de set. de 202215,4215,8015,3815,7215,7230.344.400
27 de set. de 202215,3915,6015,2515,4415,4434.504.900
26 de set. de 202215,3615,4915,1715,2715,2725.475.400
23 de set. de 202215,4015,4815,1715,3715,3739.045.900
22 de set. de 202215,7115,7215,4015,6715,6732.533.500
21 de set. de 202215,7715,8715,4715,5515,5524.983.700
20 de set. de 202215,4815,7615,3215,7615,7643.727.000
19 de set. de 202215,3015,5315,1815,4715,4714.253.700
16 de set. de 202215,2415,4015,1415,2715,2747.764.700
15 de set. de 202215,3815,4415,2415,3015,3013.293.700
14 de set. de 202215,5915,5915,2715,3815,3817.680.200
13 de set. de 202215,6015,8815,4915,5915,5927.453.000
12 de set. de 202215,7915,8015,5815,7015,7018.048.600
09 de set. de 202215,5015,7615,4815,7215,7213.422.600
08 de set. de 202215,6015,7415,3515,5015,5022.311.100
06 de set. de 202215,4415,6615,3915,5615,5620.160.400
05 de set. de 202215,6015,6115,4415,5515,559.796.000
02 de set. de 202215,4715,7415,3515,4815,4822.400.800
01 de set. de 202215,3615,7015,0915,4315,4333.540.800
31 de ago. de 202215,4215,6215,2715,2715,2722.741.700
30 de ago. de 202215,7015,7315,2615,3915,3915.374.700
29 de ago. de 202215,6515,6915,5115,6115,619.512.400
26 de ago. de 202215,8915,9015,6115,6715,6712.927.600
25 de ago. de 202215,9516,0815,7515,8215,8210.482.600
24 de ago. de 202215,4415,8915,4315,8015,8018.054.400
23 de ago. de 202215,3515,5215,2915,4415,4414.311.100
22 de ago. de 202215,7115,7715,3415,4215,4218.162.300
19 de ago. de 202215,8916,2215,5415,6615,6638.987.700
18 de ago. de 202215,6616,0215,5916,0016,0034.709.400
17 de ago. de 202215,4615,6315,3515,5515,5527.664.000
16 de ago. de 202215,4415,6115,3315,5015,5016.447.100
15 de ago. de 202215,1315,5015,0615,4215,4221.276.600
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...