AMBEV S/A ON (ABEV3)

ABEV3
🏛️ Brasil →
11.89
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 13.13 13.13 13.09 13.13 97.3K
10:05 13.12 13.17 13.11 13.11 163.9K
10:10 13.11 13.14 13.09 13.11 525.1K
10:15 13.11 13.11 13.05 13.06 201.8K
10:20 13.06 13.09 13.03 13.09 790.4K
10:25 13.08 13.14 13.08 13.14 176.9K
10:30 13.13 13.15 13.12 13.14 405.6K
10:35 13.13 13.15 13.09 13.10 268.3K
10:40 13.10 13.11 13.07 13.11 205.5K
10:45 13.10 13.11 13.09 13.11 158.1K
10:50 13.10 13.16 13.10 13.15 324.2K
10:55 13.15 13.15 13.13 13.13 126.5K
11:00 13.13 13.14 13.11 13.12 143.1K
11:05 13.12 13.14 13.11 13.14 206.2K
11:10 13.14 13.14 13.12 13.12 98.0K
11:15 13.12 13.13 13.10 13.10 155.9K
11:20 13.10 13.14 13.08 13.13 885.0K
11:25 13.14 13.14 13.13 13.14 86.1K
11:30 13.13 13.14 13.13 13.14 73.2K
11:35 13.13 13.14 13.13 13.14 90.6K
11:40 13.14 13.16 13.13 13.13 664.3K
11:45 13.13 13.14 13.13 13.14 111.2K
11:50 13.14 13.15 13.13 13.15 311.3K
11:55 13.15 13.17 13.11 13.17 1,073.1K
12:00 13.16 13.17 13.15 13.15 111.6K
12:05 13.15 13.15 13.14 13.14 95.9K
12:10 13.15 13.15 13.12 13.14 1,012.3K
12:15 13.16 13.16 13.14 13.15 99.3K
12:20 13.16 13.16 13.14 13.15 212.3K
12:25 13.16 13.16 13.15 13.15 59.2K
12:30 13.15 13.16 13.15 13.15 88.1K
12:35 13.16 13.16 13.15 13.15 167.8K
12:40 13.16 13.16 13.14 13.16 87.0K
12:45 13.15 13.17 13.15 13.17 132.8K
12:50 13.17 13.17 13.16 13.17 137.6K
12:55 13.18 13.18 13.14 13.14 199.1K
13:00 13.14 13.16 13.13 13.14 438.4K
13:05 13.14 13.15 13.14 13.14 146.6K
13:10 13.14 13.16 13.14 13.15 190.1K
13:15 13.15 13.16 13.15 13.15 72.0K
13:20 13.16 13.17 13.15 13.17 170.7K
13:25 13.17 13.17 13.16 13.17 62.3K
13:30 13.17 13.17 13.16 13.16 136.3K
13:35 13.17 13.17 13.16 13.16 52.0K
13:40 13.17 13.17 13.16 13.16 65.5K
13:45 13.17 13.17 13.16 13.16 61.6K
13:50 13.16 13.17 13.16 13.17 88.4K
13:55 13.16 13.18 13.16 13.18 122.2K
14:00 13.17 13.18 13.16 13.17 99.7K
14:05 13.17 13.17 13.16 13.17 129.4K
14:10 13.17 13.17 13.16 13.17 68.7K
14:15 13.17 13.17 13.16 13.17 66.8K
14:20 13.16 13.17 13.16 13.16 76.3K
14:25 13.16 13.18 13.16 13.18 133.0K
14:30 13.18 13.18 13.17 13.17 84.8K
14:35 13.17 13.18 13.16 13.17 169.8K
14:40 13.17 13.17 13.16 13.17 116.7K
14:45 13.17 13.17 13.15 13.15 146.6K
14:50 13.15 13.18 13.15 13.16 539.7K
14:55 13.17 13.17 13.16 13.16 131.3K
15:00 13.16 13.18 13.16 13.18 221.6K
15:05 13.18 13.18 13.16 13.17 478.0K
15:10 13.17 13.19 13.17 13.18 243.6K
15:15 13.18 13.19 13.18 13.19 93.7K
15:20 13.19 13.19 13.17 13.17 178.8K
15:25 13.17 13.19 13.17 13.19 212.6K
15:30 13.19 13.19 13.18 13.18 268.2K
15:35 13.19 13.22 13.18 13.22 385.2K
15:40 13.21 13.23 13.21 13.22 304.8K
15:45 13.21 13.23 13.21 13.22 221.6K
15:50 13.23 13.23 13.22 13.23 213.1K
15:55 13.22 13.23 13.22 13.22 121.3K
16:00 13.23 13.23 13.22 13.23 244.9K
16:05 13.23 13.23 13.22 13.23 97.8K
16:10 13.22 13.23 13.20 13.20 389.4K
16:15 13.20 13.21 13.20 13.20 112.6K
16:20 13.21 13.21 13.20 13.21 121.0K
16:25 13.21 13.21 13.20 13.20 279.8K
16:30 13.21 13.21 13.20 13.20 150.6K
16:35 13.21 13.21 13.20 13.20 121.3K
16:40 13.21 13.21 13.19 13.21 610.0K
16:45 13.21 13.22 13.20 13.22 286.4K
16:50 13.21 13.22 13.20 13.20 273.6K
16:55 13.19 13.19 13.19 13.19 2,189.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles