AMBEV S/A ON (ABEV3)

ABEV3
🏛️ Brasil →
11.85
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:05 14.31 14.33 14.20 14.21 1,006.6K
10:10 14.21 14.24 14.13 14.21 282.7K
10:15 14.20 14.23 14.18 14.21 246.7K
10:20 14.21 14.22 14.17 14.17 118.7K
10:25 14.17 14.18 14.12 14.15 258.9K
10:30 14.14 14.17 14.08 14.11 312.3K
10:35 14.10 14.17 14.10 14.17 196.2K
10:40 14.16 14.23 14.16 14.21 621.3K
10:45 14.20 14.20 14.13 14.15 443.2K
10:50 14.16 14.16 14.12 14.15 119.0K
10:55 14.14 14.17 14.13 14.14 155.5K
11:00 14.14 14.17 14.14 14.17 89.8K
11:05 14.15 14.17 14.13 14.13 183.4K
11:10 14.12 14.17 14.12 14.17 209.1K
11:15 14.18 14.19 14.15 14.15 116.0K
11:20 14.15 14.17 14.11 14.16 206.6K
11:25 14.16 14.18 14.13 14.14 265.9K
11:30 14.14 14.15 14.13 14.13 121.1K
11:35 14.13 14.16 14.13 14.15 166.5K
11:40 14.16 14.17 14.14 14.17 188.4K
11:45 14.17 14.17 14.13 14.14 155.5K
11:50 14.14 14.16 14.14 14.16 88.6K
11:55 14.14 14.17 14.14 14.17 171.2K
12:00 14.17 14.17 14.13 14.15 77.6K
12:05 14.14 14.15 14.13 14.13 158.6K
12:10 14.13 14.14 14.12 14.14 97.3K
12:15 14.13 14.14 14.12 14.13 118.5K
12:20 14.13 14.14 14.11 14.12 287.3K
12:25 14.12 14.14 14.12 14.13 82.9K
12:30 14.13 14.20 14.13 14.19 522.5K
12:35 14.19 14.20 14.17 14.18 167.7K
12:40 14.18 14.20 14.17 14.20 112.6K
12:45 14.20 14.20 14.16 14.18 187.2K
12:50 14.18 14.19 14.17 14.19 76.5K
12:55 14.19 14.19 14.17 14.18 147.1K
13:00 14.18 14.19 14.17 14.18 117.6K
13:05 14.17 14.19 14.17 14.19 133.8K
13:10 14.18 14.18 14.17 14.17 33.1K
13:15 14.18 14.18 14.17 14.18 44.0K
13:20 14.18 14.19 14.17 14.18 81.6K
13:25 14.18 14.22 14.18 14.20 233.5K
13:30 14.21 14.21 14.20 14.20 85.3K
13:35 14.20 14.21 14.19 14.20 67.4K
13:40 14.20 14.20 14.17 14.17 135.9K
13:45 14.17 14.18 14.17 14.18 44.2K
13:50 14.17 14.18 14.16 14.17 221.7K
13:55 14.17 14.19 14.16 14.18 260.7K
14:00 14.18 14.19 14.16 14.17 318.6K
14:05 14.17 14.20 14.16 14.19 295.8K
14:10 14.18 14.22 14.18 14.22 358.8K
14:15 14.22 14.24 14.21 14.24 264.0K
14:20 14.24 14.25 14.23 14.24 94.4K
14:25 14.24 14.24 14.23 14.24 30.0K
14:30 14.24 14.25 14.23 14.25 272.8K
14:35 14.25 14.25 14.23 14.25 92.9K
14:40 14.25 14.28 14.24 14.27 174.2K
14:45 14.27 14.28 14.27 14.28 147.0K
14:50 14.28 14.28 14.26 14.27 147.8K
14:55 14.27 14.27 14.22 14.22 503.8K
15:00 14.24 14.28 14.23 14.28 369.2K
15:05 14.28 14.28 14.26 14.26 239.0K
15:10 14.26 14.27 14.24 14.25 224.9K
15:15 14.24 14.26 14.23 14.23 627.0K
15:20 14.24 14.26 14.23 14.26 242.3K
15:25 14.25 14.26 14.25 14.25 83.6K
15:30 14.25 14.27 14.25 14.26 109.1K
15:35 14.27 14.27 14.25 14.26 333.2K
15:40 14.27 14.29 14.26 14.26 483.6K
15:45 14.26 14.28 14.26 14.28 107.6K
15:50 14.28 14.28 14.27 14.28 119.7K
15:55 14.28 14.28 14.25 14.26 550.1K
16:00 14.26 14.27 14.25 14.26 303.2K
16:05 14.26 14.26 14.25 14.26 184.9K
16:10 14.26 14.26 14.24 14.25 223.8K
16:15 14.24 14.25 14.22 14.25 356.8K
16:20 14.25 14.25 14.24 14.25 69.6K
16:25 14.24 14.25 14.24 14.25 72.2K
16:30 14.25 14.25 14.24 14.25 147.6K
16:35 14.25 14.26 14.24 14.26 187.8K
16:40 14.26 14.26 14.25 14.26 120.7K
16:45 14.26 14.28 14.25 14.28 103.5K
16:50 14.28 14.29 14.26 14.26 324.0K
16:55 14.29 14.29 14.29 14.29 2,040.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles