Mercados españoles abiertos en 5 hrs 6 min

Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
12,05-0,12 (-0,99%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20240,000,000,0012,0512,05-
08 may 202412,3912,4411,9112,1712,1750.692.500
07 may 202412,4712,6312,4612,6012,6027.522.500
06 may 202412,3912,5112,2912,4512,4518.713.000
03 may 202412,4712,4812,3512,3712,3723.380.200
02 may 202412,2512,5112,2512,3312,3327.782.000
30 abr 202412,0812,3712,0812,1512,1525.146.600
29 abr 202412,0012,1311,9612,1012,1026.520.800
26 abr 202412,0312,0811,9812,0112,0116.180.400
25 abr 202412,0612,1011,8812,0212,0223.667.800
24 abr 202411,8412,1011,8412,0412,0437.013.000
23 abr 202411,9012,0011,8311,8611,8618.581.900
22 abr 202411,9912,1011,9511,9511,9523.450.600
19 abr 202411,9712,1011,9511,9511,9525.809.800
18 abr 202411,9212,0211,8411,9611,9628.663.900
17 abr 202412,0012,0411,8411,9111,9126.530.200
16 abr 202412,0012,1111,9411,9411,9431.317.300
15 abr 202412,1012,1511,9812,0712,0731.625.300
12 abr 202412,1612,2112,0512,1212,1216.269.700
11 abr 202412,1012,3112,0712,2012,2021.019.300
10 abr 202412,2712,3812,1012,1012,1023.028.800
09 abr 202412,2112,4212,1812,3612,3623.795.200
08 abr 202412,2212,2712,1212,1712,1718.919.200
05 abr 202412,5212,5512,0412,2312,2371.144.500
04 abr 202412,4712,7012,4612,4712,4731.881.300
03 abr 202412,2512,5112,1312,4512,4536.137.900
02 abr 202412,3412,4212,2712,2712,2719.115.800
01 abr 202412,5012,5412,2712,3312,3321.031.000
28 mar 202412,3812,5512,3612,4912,4944.405.600
27 mar 202412,3612,4512,3012,4512,4526.211.600
26 mar 202412,2012,4912,1712,4112,4132.319.600
25 mar 202412,4012,5012,2312,2312,2321.593.700
22 mar 202412,5612,5712,3712,4112,4118.151.900
21 mar 202412,5212,6112,4412,6112,6129.217.300
20 mar 202412,5312,5912,3712,5412,5448.407.800
19 mar 202412,6312,6912,4712,5412,5426.464.600
18 mar 202412,6512,6812,5412,6312,6324.187.500
15 mar 202412,8612,8612,6112,6312,6336.174.000
14 mar 202412,7412,8112,6712,8012,8027.666.100
13 mar 202412,8212,9112,7012,7512,7524.872.300
12 mar 202412,8312,9012,7612,8412,8425.358.500
11 mar 202412,7712,9012,6812,8012,8020.348.100
08 mar 202412,5512,9212,5512,8412,8454.292.500
07 mar 202412,6312,7312,5212,6512,6512.954.500
06 mar 202412,8012,9812,5712,6912,6945.103.900
05 mar 202412,5312,8312,4512,7512,7533.369.400
04 mar 202412,4512,5712,4112,4812,4816.560.500
01 mar 202412,4612,6712,3012,4412,4451.174.000
29 feb 202412,9212,9912,4012,5812,5888.182.100
28 feb 202413,2713,5913,2613,4513,4534.495.200
27 feb 202413,1113,3313,0713,3113,3131.668.800
26 feb 202412,8313,1012,8313,0413,0412.942.000
23 feb 202413,0013,0112,8212,8912,8918.944.400
22 feb 202412,9313,0112,8612,9612,9616.110.800
21 feb 202412,8412,9212,7512,9012,9013.911.900
20 feb 202412,8113,0912,7812,8512,8526.872.100
19 feb 202412,7712,8112,6512,8112,819.229.700
16 feb 202412,9012,9012,7512,7612,7621.074.800
15 feb 202412,9313,0212,8412,8512,8527.820.200
14 feb 202412,8812,9412,8212,9212,9216.255.700
09 feb 202412,9212,9812,8112,9512,9515.447.300
08 feb 202412,9613,0412,9012,9512,9523.297.000
07 feb 202413,2513,3112,9313,0013,0037.752.200
06 feb 202413,0713,3013,0713,2313,2329.715.800
05 feb 202413,0813,1913,0413,0913,0916.606.500
02 feb 202413,0813,2012,9613,0713,0722.938.800
01 feb 202413,0713,1112,9013,0713,0727.075.000
31 ene 202413,0813,2213,0313,0813,0825.269.100
30 ene 202413,2213,2513,0313,0413,0422.516.400
29 ene 202413,1613,2913,1213,2513,2510.163.100
26 ene 202413,2613,2913,1513,2013,206.568.000
25 ene 202413,2213,2813,1413,2013,2012.841.800
24 ene 202413,4413,4413,1913,2813,2816.080.200
23 ene 202413,3913,4313,2313,3713,3716.851.900
22 ene 202413,3813,4513,2313,3613,3616.245.600
19 ene 202413,4113,4213,2613,3513,3528.017.100
18 ene 202413,4213,4213,2513,3413,3418.425.500
17 ene 202413,3313,5113,3313,4313,4312.493.800
16 ene 202413,4413,5213,3413,3513,3524.233.000
15 ene 202413,4813,6013,4613,5913,594.752.100
12 ene 202413,5213,7213,4413,5913,5920.300.600
11 ene 202413,7113,7713,5113,5613,5622.254.100
10 ene 202413,6213,8313,6013,7613,7618.313.300
09 ene 202413,6913,6913,5513,6213,6215.705.100
08 ene 202413,6113,7513,5813,7113,7111.014.600
05 ene 202413,6213,6913,5313,6013,6018.293.900
04 ene 202413,6013,6813,5213,6513,6519.996.000
03 ene 202413,6713,7513,5713,6013,6017.612.200
02 ene 202413,7213,7313,5913,7113,7111.690.200
28 dic 202313,8013,8513,7313,7313,7316.500.300
27 dic 202313,7813,8413,7213,8413,8410.305.900
26 dic 202313,7213,8113,6913,7713,776.884.800
22 dic 202313,6913,8313,6613,7113,7119.864.700
21 dic 202313,8213,8213,5913,7013,7028.969.600
20 dic 202313,9413,9513,6713,7413,7424.316.200
20 dic 20230.7302 Dividendo
19 dic 202314,5914,7814,5514,7013,9732.674.700
18 dic 202314,5014,6414,4314,5513,8324.363.100
15 dic 202314,5014,5714,3914,4713,7533.747.300
14 dic 202314,8514,8714,3014,5013,7860.791.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...