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 12.23 12.23 12.20 12.21 66.6K
10:05 12.21 12.21 12.13 12.13 268.8K
10:10 12.12 12.13 12.08 12.08 223.9K
10:15 12.08 12.08 12.03 12.05 575.8K
10:20 12.04 12.06 12.02 12.02 273.5K
10:25 12.02 12.05 11.98 12.04 904.3K
10:30 12.05 12.06 12.02 12.04 375.4K
10:35 12.04 12.05 11.98 11.99 615.2K
10:40 11.99 12.01 11.98 11.99 223.8K
10:45 11.99 12.01 11.99 12.00 349.2K
10:50 11.99 12.00 11.95 11.96 363.0K
10:55 11.96 11.99 11.96 11.98 261.0K
11:00 11.97 11.99 11.96 11.97 2,285.7K
11:05 11.98 12.01 11.97 12.00 340.7K
11:10 12.00 12.01 11.98 11.99 447.3K
11:15 12.00 12.01 11.98 12.01 306.5K
11:20 12.00 12.02 12.00 12.00 482.9K
11:25 11.99 12.01 11.99 12.01 260.7K
11:30 12.00 12.02 11.99 11.99 152.8K
11:35 11.99 12.05 11.99 12.05 865.1K
11:40 12.05 12.08 12.04 12.07 428.1K
11:45 12.06 12.07 12.05 12.07 182.3K
11:50 12.07 12.07 12.02 12.02 309.6K
11:55 12.03 12.04 12.02 12.04 227.1K
12:00 12.04 12.05 12.03 12.04 218.1K
12:05 12.04 12.06 12.04 12.04 472.3K
12:10 12.05 12.06 12.04 12.05 268.4K
12:15 12.04 12.07 12.04 12.07 469.6K
12:20 12.07 12.10 12.07 12.10 1,300.6K
12:25 12.10 12.10 12.07 12.08 376.4K
12:30 12.09 12.14 12.08 12.13 1,574.4K
12:35 12.14 12.14 12.11 12.12 456.0K
12:40 12.12 12.13 12.11 12.11 221.4K
12:45 12.12 12.12 12.10 12.10 393.1K
12:50 12.10 12.13 12.10 12.12 576.8K
12:55 12.11 12.12 12.11 12.11 187.8K
13:00 12.12 12.12 12.10 12.11 227.0K
13:05 12.11 12.11 12.07 12.09 685.7K
13:10 12.08 12.08 12.06 12.08 224.5K
13:15 12.07 12.09 12.07 12.09 999.4K
13:20 12.11 12.13 12.10 12.12 234.7K
13:25 12.13 12.13 12.11 12.12 162.3K
13:30 12.11 12.12 12.10 12.10 200.5K
13:35 12.11 12.11 12.09 12.10 214.4K
13:40 12.10 12.10 12.08 12.08 273.3K
13:45 12.08 12.11 12.08 12.11 200.8K
13:50 12.10 12.12 12.10 12.11 285.8K
13:55 12.12 12.12 12.11 12.11 253.8K
14:00 12.12 12.14 12.11 12.13 384.8K
14:05 12.14 12.16 12.13 12.14 332.4K
14:10 12.14 12.14 12.12 12.12 151.5K
14:15 12.13 12.15 12.12 12.15 340.1K
14:20 12.15 12.15 12.13 12.14 474.4K
14:25 12.14 12.15 12.13 12.14 285.6K
14:30 12.15 12.16 12.13 12.16 324.5K
14:35 12.15 12.16 12.14 12.15 322.8K
14:40 12.16 12.16 12.15 12.16 240.9K
14:45 12.16 12.16 12.15 12.16 249.5K
14:50 12.16 12.16 12.14 12.15 902.7K
14:55 12.16 12.16 12.14 12.16 458.3K
15:00 12.16 12.16 12.15 12.16 350.8K
15:05 12.17 12.17 12.14 12.15 752.9K
15:10 12.15 12.16 12.13 12.16 546.4K
15:15 12.16 12.17 12.15 12.17 451.0K
15:20 12.17 12.18 12.16 12.17 450.3K
15:25 12.17 12.18 12.16 12.17 510.4K
15:30 12.17 12.19 12.16 12.19 690.2K
15:35 12.18 12.19 12.17 12.18 382.2K
15:40 12.19 12.19 12.17 12.18 565.5K
15:45 12.18 12.18 12.17 12.18 340.6K
15:50 12.18 12.18 12.16 12.18 484.2K
15:55 12.18 12.18 12.13 12.14 893.4K
16:00 12.13 12.14 12.11 12.12 654.7K
16:05 12.12 12.12 12.11 12.12 340.1K
16:10 12.12 12.13 12.11 12.12 674.5K
16:15 12.11 12.12 12.10 12.11 409.8K
16:20 12.12 12.12 12.10 12.11 650.9K
16:25 12.11 12.12 12.10 12.11 394.4K
16:30 12.12 12.12 12.11 12.12 344.5K
16:35 12.11 12.14 12.11 12.14 648.6K
16:40 12.14 12.14 12.12 12.12 425.4K
16:45 12.12 12.13 12.12 12.13 435.8K
16:50 12.13 12.13 12.10 12.12 502.1K
16:55 12.12 12.12 12.12 12.12 5,010.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles