Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ABEV3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 12.00 | -0.02 | -0.17% | 12.03 | 12.08 | 11.98 | 16,177,900 |
| 25 Abr 2024 | 12.02 | -0.01 | -0.08% | 12.06 | 12.10 | 11.88 | 23,657,500 |
| 24 Abr 2024 | 12.03 | 0.15 | 1.26% | 11.84 | 12.10 | 11.84 | 36,980,900 |
| 23 Abr 2024 | 11.88 | -0.10 | -0.83% | 11.90 | 12.00 | 11.83 | 18,571,500 |
| 22 Abr 2024 | 11.98 | 0.00 | 0.00% | 11.99 | 12.10 | 11.95 | 23,423,400 |
| 19 Abr 2024 | 11.98 | 0.02 | 0.17% | 11.97 | 12.10 | 11.95 | 25,804,600 |
| 18 Abr 2024 | 11.96 | 0.08 | 0.67% | 11.92 | 12.02 | 11.84 | 28,653,700 |
| 17 Abr 2024 | 11.88 | -0.02 | -0.17% | 12.00 | 12.04 | 11.84 | 26,485,300 |
| 16 Abr 2024 | 11.90 | -0.17 | -1.41% | 12.00 | 12.11 | 11.90 | 31,228,200 |
| 15 Abr 2024 | 12.07 | -0.06 | -0.49% | 12.10 | 12.15 | 11.98 | 31,599,800 |
| 12 Abr 2024 | 12.13 | -0.10 | -0.82% | 12.16 | 12.21 | 12.05 | 16,264,300 |
| 11 Abr 2024 | 12.23 | 0.08 | 0.66% | 12.10 | 12.31 | 12.07 | 21,000,000 |
| 10 Abr 2024 | 12.15 | -0.20 | -1.62% | 12.27 | 12.38 | 12.09 | 22,933,900 |
| 09 Abr 2024 | 12.35 | 0.17 | 1.40% | 12.21 | 12.42 | 12.18 | 23,790,400 |
| 08 Abr 2024 | 12.18 | -0.06 | -0.49% | 12.22 | 12.27 | 12.12 | 18,885,300 |
| 05 Abr 2024 | 12.24 | -0.22 | -1.77% | 12.52 | 12.55 | 12.04 | 71,143,000 |
| 04 Abr 2024 | 12.46 | 0.02 | 0.16% | 12.47 | 12.70 | 12.44 | 31,835,200 |
| 03 Abr 2024 | 12.44 | 0.15 | 1.22% | 12.25 | 12.51 | 12.13 | 36,128,500 |
| 02 Abr 2024 | 12.29 | -0.06 | -0.49% | 12.34 | 12.42 | 12.26 | 19,074,800 |
| 01 Abr 2024 | 12.35 | -0.15 | -1.20% | 12.50 | 12.54 | 12.27 | 20,944,500 |
| 28 Mar 2024 | 12.50 | 0.07 | 0.56% | 12.38 | 12.55 | 12.36 | 44,405,500 |
| 27 Mar 2024 | 12.43 | 0.04 | 0.32% | 12.36 | 12.45 | 12.30 | 26,195,100 |
| 26 Mar 2024 | 12.39 | 0.15 | 1.23% | 12.20 | 12.49 | 12.17 | 32,316,700 |
| 25 Mar 2024 | 12.24 | -0.16 | -1.29% | 12.40 | 12.50 | 12.22 | 21,541,000 |
| 22 Mar 2024 | 12.40 | -0.16 | -1.27% | 12.56 | 12.57 | 12.37 | 18,149,900 |
| 21 Mar 2024 | 12.56 | 0.02 | 0.16% | 12.52 | 12.61 | 12.44 | 29,194,100 |
| 20 Mar 2024 | 12.54 | -0.01 | -0.08% | 12.53 | 12.59 | 12.37 | 48,320,500 |
| 19 Mar 2024 | 12.55 | -0.02 | -0.16% | 12.63 | 12.69 | 12.47 | 26,447,300 |
| 18 Mar 2024 | 12.57 | -0.04 | -0.32% | 12.65 | 12.68 | 12.54 | 24,166,600 |
| 15 Mar 2024 | 12.61 | -0.16 | -1.25% | 12.86 | 12.86 | 12.61 | 36,154,200 |
| 14 Mar 2024 | 12.77 | 0.02 | 0.16% | 12.74 | 12.82 | 12.67 | 27,622,100 |
| 13 Mar 2024 | 12.75 | -0.08 | -0.62% | 12.82 | 12.91 | 12.70 | 24,845,400 |
| 12 Mar 2024 | 12.83 | 0.12 | 0.94% | 12.83 | 12.90 | 12.76 | 25,310,400 |
| 11 Mar 2024 | 12.71 | -0.13 | -1.01% | 12.77 | 12.90 | 12.68 | 20,215,800 |
| 08 Mar 2024 | 12.84 | 0.19 | 1.50% | 12.55 | 12.92 | 12.55 | 54,292,400 |
| 07 Mar 2024 | 12.65 | -0.04 | -0.32% | 12.63 | 12.73 | 12.52 | 12,954,500 |
| 06 Mar 2024 | 12.69 | -0.06 | -0.47% | 12.80 | 12.98 | 12.57 | 45,103,900 |
| 05 Mar 2024 | 12.75 | 0.27 | 2.16% | 12.53 | 12.83 | 12.45 | 33,369,400 |
| 04 Mar 2024 | 12.48 | 0.04 | 0.32% | 12.45 | 12.57 | 12.41 | 16,560,500 |
| 01 Mar 2024 | 12.44 | -0.14 | -1.11% | 12.46 | 12.67 | 12.30 | 51,143,300 |
| 29 Feb 2024 | 12.58 | -0.87 | -6.47% | 12.92 | 12.99 | 12.40 | 88,181,100 |
| 28 Feb 2024 | 13.45 | 0.14 | 1.05% | 13.27 | 13.59 | 13.26 | 34,495,200 |
| 27 Feb 2024 | 13.31 | 0.27 | 2.07% | 13.11 | 13.33 | 13.07 | 31,668,800 |
| 26 Feb 2024 | 13.04 | 0.15 | 1.16% | 12.83 | 13.10 | 12.83 | 12,942,000 |
| 23 Feb 2024 | 12.89 | -0.07 | -0.54% | 13.00 | 13.01 | 12.82 | 18,944,300 |
| 22 Feb 2024 | 12.96 | 0.06 | 0.47% | 12.93 | 13.01 | 12.86 | 16,110,800 |
| 21 Feb 2024 | 12.90 | 0.05 | 0.39% | 12.84 | 12.92 | 12.75 | 13,911,900 |
| 20 Feb 2024 | 12.85 | 0.04 | 0.31% | 12.81 | 13.09 | 12.78 | 26,872,100 |
| 19 Feb 2024 | 12.81 | 0.05 | 0.39% | 12.77 | 12.81 | 12.65 | 9,229,700 |
| 16 Feb 2024 | 12.76 | -0.09 | -0.70% | 12.90 | 12.90 | 12.75 | 20,983,400 |
| 15 Feb 2024 | 12.85 | -0.07 | -0.54% | 12.93 | 13.02 | 12.84 | 27,820,000 |
| 14 Feb 2024 | 12.92 | -0.03 | -0.23% | 12.88 | 12.94 | 12.82 | 16,225,400 |
| 09 Feb 2024 | 12.95 | 0.00 | 0.00% | 12.92 | 12.98 | 12.81 | 15,446,600 |
| 08 Feb 2024 | 12.95 | -0.05 | -0.38% | 12.96 | 13.04 | 12.90 | 23,297,000 |
| 07 Feb 2024 | 13.00 | -0.23 | -1.74% | 13.25 | 13.31 | 12.93 | 37,752,200 |
| 06 Feb 2024 | 13.23 | 0.14 | 1.07% | 13.07 | 13.30 | 13.07 | 29,715,800 |
| 05 Feb 2024 | 13.09 | 0.02 | 0.15% | 13.08 | 13.19 | 13.04 | 16,606,500 |
| 02 Feb 2024 | 13.07 | 0.00 | 0.00% | 13.08 | 13.20 | 12.96 | 22,938,800 |
| 01 Feb 2024 | 13.07 | -0.01 | -0.08% | 13.07 | 13.11 | 12.90 | 27,075,000 |
| 31 Ene 2024 | 13.08 | 0.04 | 0.31% | 13.08 | 13.22 | 13.03 | 25,269,100 |
| 30 Ene 2024 | 13.04 | -0.21 | -1.58% | 13.22 | 13.25 | 13.03 | 22,516,400 |
| 29 Ene 2024 | 13.25 | 0.05 | 0.38% | 13.16 | 13.29 | 13.12 | 10,163,100 |
