Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABEV3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.40 | -0.05 | -0.44% | 11.48 | 11.59 | 11.18 | 33,088 |
| 27 Jun 2024 | 11.45 | -0.01 | -0.09% | 11.46 | 11.53 | 11.23 | 18,571 |
| 26 Jun 2024 | 11.46 | 0.08 | 0.70% | 11.38 | 11.50 | 11.27 | 19,622 |
| 25 Jun 2024 | 11.38 | 0.06 | 0.53% | 11.35 | 11.43 | 11.21 | 23,487 |
| 24 Jun 2024 | 11.32 | 0.03 | 0.27% | 11.32 | 11.40 | 11.23 | 21,173 |
| 21 Jun 2024 | 11.29 | -0.06 | -0.53% | 11.36 | 11.38 | 11.21 | 24,613 |
| 20 Jun 2024 | 11.35 | 0.19 | 1.70% | 11.19 | 11.40 | 11.19 | 22,983 |
| 19 Jun 2024 | 11.16 | -0.04 | -0.36% | 11.23 | 11.26 | 11.05 | 22,038 |
| 18 Jun 2024 | 11.20 | -0.12 | -1.06% | 11.21 | 11.37 | 11.17 | 23,209 |
| 17 Jun 2024 | 11.32 | 0.09 | 0.80% | 11.24 | 11.33 | 11.21 | 22,908 |
| 14 Jun 2024 | 11.23 | 0.15 | 1.35% | 11.09 | 11.30 | 10.98 | 27,873 |
| 13 Jun 2024 | 11.08 | -0.15 | -1.34% | 11.26 | 11.57 | 11.07 | 31,585 |
| 12 Jun 2024 | 11.23 | -0.20 | -1.75% | 11.44 | 11.46 | 11.19 | 33,769 |
| 11 Jun 2024 | 11.43 | -0.04 | -0.35% | 11.48 | 11.58 | 11.39 | 22,543 |
| 10 Jun 2024 | 11.47 | -0.10 | -0.86% | 11.56 | 11.64 | 11.43 | 24,684 |
| 07 Jun 2024 | 11.57 | -0.23 | -1.95% | 11.83 | 11.84 | 11.53 | 25,988 |
| 06 Jun 2024 | 11.80 | 0.24 | 2.08% | 11.59 | 11.84 | 11.55 | 21,450 |
| 05 Jun 2024 | 11.56 | -0.18 | -1.53% | 11.77 | 11.80 | 11.52 | 30,010 |
| 04 Jun 2024 | 11.74 | 0.18 | 1.56% | 11.56 | 11.74 | 11.45 | 23,742 |
| 03 Jun 2024 | 11.56 | -0.04 | -0.34% | 11.59 | 12.12 | 11.46 | 33,956 |
| 31 May 2024 | 11.60 | 0.04 | 0.35% | 11.55 | 11.83 | 11.46 | 34,575 |
| 29 May 2024 | 11.56 | -0.03 | -0.26% | 11.60 | 11.78 | 11.35 | 36,128 |
| 28 May 2024 | 11.59 | -0.23 | -1.95% | 11.82 | 11.88 | 11.56 | 37,199 |
| 27 May 2024 | 11.82 | -0.05 | -0.42% | 11.88 | 12.05 | 11.80 | 31,697 |
| 24 May 2024 | 11.87 | -0.10 | -0.84% | 11.97 | 12.05 | 11.87 | 20,583 |
| 23 May 2024 | 11.97 | -0.02 | -0.17% | 12.02 | 12.07 | 11.93 | 20,784 |
| 22 May 2024 | 11.99 | -0.07 | -0.58% | 12.03 | 12.11 | 11.93 | 23,671 |
| 21 May 2024 | 12.06 | -0.02 | -0.17% | 12.10 | 12.25 | 12.04 | 21,513 |
| 20 May 2024 | 12.08 | -0.27 | -2.19% | 12.38 | 12.42 | 12.06 | 28,432 |
| 17 May 2024 | 12.35 | 0.03 | 0.24% | 12.35 | 12.43 | 12.29 | 20,699 |
| 16 May 2024 | 12.32 | 0.02 | 0.16% | 12.34 | 12.51 | 12.25 | 22,476 |
| 15 May 2024 | 12.30 | 0.18 | 1.49% | 12.15 | 12.43 | 12.12 | 33,618 |
| 14 May 2024 | 12.12 | 0.02 | 0.17% | 12.09 | 12.25 | 12.08 | 24,479 |
| 13 May 2024 | 12.10 | 0.08 | 0.67% | 12.04 | 12.12 | 11.96 | 26,168 |
| 10 May 2024 | 12.02 | 0.00 | 0.00% | 12.09 | 12.44 | 11.97 | 24,172 |
| 09 May 2024 | 12.02 | -0.13 | -1.07% | 12.00 | 12.42 | 11.99 | 27,260 |
| 08 May 2024 | 12.15 | -0.45 | -3.57% | 12.63 | 12.70 | 11.91 | 72,817 |
| 07 May 2024 | 12.60 | 0.16 | 1.29% | 12.47 | 12.65 | 12.45 | 26,149 |
| 06 May 2024 | 12.44 | 0.06 | 0.48% | 12.37 | 12.51 | 12.29 | 25,849 |
| 03 May 2024 | 12.38 | 0.08 | 0.65% | 12.48 | 12.50 | 12.35 | 25,553 |
| 02 May 2024 | 12.30 | 0.11 | 0.90% | 12.19 | 12.52 | 12.19 | 39,228 |
| 30 Abr 2024 | 12.19 | 0.08 | 0.66% | 12.10 | 12.38 | 12.09 | 27,084 |
| 29 Abr 2024 | 12.11 | 0.10 | 0.83% | 12.01 | 12.14 | 11.97 | 25,880 |
| 26 Abr 2024 | 12.01 | 0.06 | 0.50% | 11.98 | 12.08 | 11.92 | 17,020 |
| 25 Abr 2024 | 11.95 | -0.09 | -0.75% | 12.04 | 12.10 | 11.88 | 21,793 |
| 24 Abr 2024 | 12.04 | 0.18 | 1.52% | 11.86 | 12.10 | 11.84 | 24,065 |
| 23 Abr 2024 | 11.86 | -0.11 | -0.92% | 11.96 | 12.00 | 11.83 | 22,550 |
| 22 Abr 2024 | 11.97 | -0.06 | -0.50% | 11.97 | 12.10 | 11.95 | 19,569 |
| 19 Abr 2024 | 12.03 | 0.05 | 0.42% | 11.96 | 12.20 | 11.95 | 19,440 |
| 18 Abr 2024 | 11.98 | 0.07 | 0.59% | 11.91 | 12.02 | 11.84 | 19,772 |
| 17 Abr 2024 | 11.91 | -0.01 | -0.08% | 11.96 | 12.05 | 11.85 | 26,052 |
| 16 Abr 2024 | 11.92 | -0.18 | -1.49% | 12.07 | 12.10 | 11.91 | 25,522 |
| 15 Abr 2024 | 12.10 | -0.02 | -0.17% | 12.12 | 12.15 | 11.99 | 30,391 |
| 12 Abr 2024 | 12.12 | -0.08 | -0.66% | 12.23 | 12.43 | 12.05 | 26,558 |
| 11 Abr 2024 | 12.20 | 0.05 | 0.41% | 12.13 | 12.30 | 12.08 | 19,802 |
| 10 Abr 2024 | 12.15 | -0.19 | -1.54% | 12.34 | 12.37 | 12.10 | 27,402 |
| 09 Abr 2024 | 12.34 | 0.14 | 1.15% | 12.20 | 12.42 | 12.19 | 25,413 |
| 08 Abr 2024 | 12.20 | -0.05 | -0.41% | 12.28 | 12.30 | 12.13 | 30,787 |
| 05 Abr 2024 | 12.25 | -0.21 | -1.69% | 12.49 | 12.55 | 12.05 | 45,418 |
| 04 Abr 2024 | 12.46 | 0.02 | 0.16% | 12.45 | 12.69 | 12.45 | 25,631 |
| 03 Abr 2024 | 12.44 | 0.14 | 1.14% | 12.27 | 12.49 | 12.13 | 26,125 |
| 02 Abr 2024 | 12.30 | -0.03 | -0.24% | 12.33 | 12.41 | 12.27 | 20,000 |
| 01 Abr 2024 | 12.33 | -0.18 | -1.44% | 12.51 | 12.54 | 12.28 | 30,975 |
