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 12.37 12.40 12.36 12.37 123.9K
10:05 12.36 12.40 12.35 12.40 152.6K
10:10 12.38 12.38 12.36 12.36 51.4K
10:15 12.35 12.37 12.35 12.37 94.1K
10:20 12.36 12.37 12.35 12.36 52.0K
10:25 12.35 12.36 12.34 12.34 51.2K
10:30 12.35 12.41 12.35 12.40 452.3K
10:35 12.41 12.42 12.40 12.40 46.9K
10:40 12.42 12.44 12.38 12.38 530.2K
10:45 12.38 12.40 12.38 12.40 196.4K
10:50 12.38 12.40 12.38 12.38 139.7K
10:55 12.40 12.40 12.38 12.38 50.7K
11:00 12.38 12.40 12.37 12.38 972.8K
11:05 12.37 12.38 12.35 12.38 2,365.0K
11:10 12.37 12.39 12.36 12.36 1,758.9K
11:15 12.36 12.36 12.35 12.35 1,171.9K
11:20 12.35 12.35 12.34 12.34 162.2K
11:25 12.34 12.34 12.32 12.33 274.0K
11:30 12.33 12.34 12.31 12.31 4,857.1K
11:35 12.31 12.33 12.26 12.29 9,800.3K
11:40 12.29 12.31 12.29 12.29 456.0K
11:45 12.29 12.31 12.29 12.29 271.9K
11:50 12.29 12.31 12.29 12.30 8,399.3K
11:55 12.30 12.32 12.30 12.32 86.2K
12:00 12.32 12.33 12.31 12.31 640.2K
12:05 12.31 12.32 12.30 12.30 51.1K
12:10 12.30 12.30 12.30 12.30 1,100.0K
12:15 12.30 12.31 12.29 12.30 209.8K
12:20 12.30 12.30 12.30 12.30 50.3K
12:25 12.30 12.30 12.29 12.30 264.6K
12:30 12.29 12.31 12.29 12.30 166.3K
12:35 12.30 12.31 12.30 12.30 143.6K
12:40 12.30 12.30 12.28 12.28 688.0K
12:45 12.28 12.29 12.28 12.28 26.8K
12:50 12.28 12.29 12.28 12.28 1,055.5K
12:55 12.28 12.33 12.28 12.31 196.8K
13:00 12.32 12.32 12.31 12.32 30.5K
13:05 12.33 12.35 12.33 12.35 247.8K
13:10 12.34 12.35 12.34 12.34 90.2K
13:15 12.35 12.36 12.34 12.34 40.1K
13:20 12.34 12.36 12.34 12.36 77.4K
13:25 12.35 12.36 12.35 12.35 24.3K
13:30 12.35 12.35 12.33 12.33 113.0K
13:35 12.33 12.34 12.33 12.33 104.6K
13:40 12.33 12.33 12.31 12.31 103.1K
13:45 12.31 12.32 12.31 12.32 151.0K
13:50 12.32 12.33 12.31 12.32 271.9K
13:55 12.32 12.32 12.30 12.30 1,017.7K
14:00 12.30 12.32 12.29 12.30 1,578.3K
14:05 12.30 12.31 12.30 12.30 361.2K
14:10 12.31 12.31 12.30 12.30 1,078.2K
14:15 12.31 12.32 12.30 12.30 482.1K
14:20 12.30 12.32 12.30 12.30 315.6K
14:25 12.30 12.32 12.30 12.31 22.2K
14:30 12.31 12.32 12.31 12.31 24.8K
14:35 12.31 12.31 12.31 12.31 123.4K
14:40 12.32 12.33 12.30 12.31 184.6K
14:45 12.31 12.32 12.31 12.31 117.4K
14:50 12.31 12.33 12.31 12.32 79.3K
14:55 12.32 12.35 12.32 12.33 281.5K
15:00 12.33 12.34 12.33 12.33 14.8K
15:05 12.33 12.35 12.33 12.34 128.6K
15:10 12.34 12.35 12.34 12.34 273.4K
15:15 12.34 12.35 12.34 12.34 117.4K
15:20 12.34 12.35 12.34 12.34 19.5K
15:25 12.34 12.35 12.34 12.34 39.9K
15:30 12.34 12.35 12.34 12.34 66.2K
15:35 12.34 12.35 12.34 12.34 54.0K
15:40 12.34 12.35 12.33 12.33 68.4K
15:45 12.33 12.34 12.33 12.33 55.0K
15:50 12.33 12.35 12.33 12.35 104.7K
15:55 12.35 12.35 12.34 12.34 20.0K
16:00 12.34 12.36 12.34 12.34 212.1K
16:05 12.35 12.35 12.34 12.34 44.0K
16:10 12.34 12.35 12.34 12.34 36.8K
16:15 12.34 12.35 12.33 12.33 189.9K
16:20 12.34 12.34 12.33 12.33 89.7K
16:25 12.33 12.34 12.33 12.33 71.0K
16:30 12.33 12.34 12.33 12.33 88.3K
16:35 12.34 12.34 12.33 12.34 62.6K
16:40 12.33 12.35 12.33 12.33 232.8K
16:45 12.33 12.34 12.32 12.33 1,589.9K
16:50 12.33 12.36 12.33 12.34 408.9K
16:55 12.31 12.31 12.31 12.31 2,528.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles