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
10:05 12.25 12.25 12.22 12.23 77.3K
10:10 12.22 12.25 12.22 12.23 127.3K
10:15 12.24 12.24 12.23 12.24 85.9K
10:20 12.24 12.26 12.22 12.26 43.2K
10:25 12.26 12.26 12.24 12.25 33.0K
10:30 12.24 12.25 12.23 12.25 121.5K
10:35 12.24 12.25 12.24 12.25 23.0K
10:40 12.24 12.25 12.22 12.22 126.6K
10:45 12.22 12.23 12.21 12.22 64.4K
10:50 12.22 12.22 12.21 12.21 59.5K
10:55 12.22 12.22 12.20 12.21 59.8K
11:00 12.21 12.21 12.18 12.19 75.7K
11:05 12.18 12.20 12.18 12.18 89.9K
11:10 12.18 12.19 12.17 12.18 76.4K
11:15 12.17 12.19 12.17 12.19 93.4K
11:20 12.19 12.19 12.17 12.18 85.6K
11:25 12.19 12.19 12.17 12.18 73.6K
11:30 12.18 12.21 12.18 12.19 204.1K
11:35 12.20 12.20 12.19 12.19 35.3K
11:40 12.19 12.20 12.19 12.20 29.1K
11:45 12.19 12.20 12.19 12.20 30.8K
11:50 12.20 12.20 12.19 12.20 25.0K
11:55 12.20 12.20 12.19 12.20 29.6K
12:00 12.20 12.21 12.19 12.21 63.0K
12:05 12.20 12.21 12.20 12.20 88.7K
12:10 12.20 12.22 12.20 12.22 65.8K
12:15 12.22 12.22 12.20 12.20 95.2K
12:20 12.21 12.21 12.19 12.19 109.3K
12:25 12.19 12.20 12.18 12.19 65.1K
12:30 12.19 12.19 12.18 12.18 40.6K
12:35 12.18 12.19 12.17 12.17 81.8K
12:40 12.18 12.18 12.16 12.17 69.0K
12:45 12.16 12.17 12.14 12.15 177.4K
12:50 12.14 12.16 12.14 12.15 70.3K
12:55 12.14 12.16 12.14 12.15 66.3K
13:00 12.16 12.16 12.14 12.14 140.1K
13:05 12.14 12.15 12.14 12.14 47.7K
13:10 12.14 12.15 12.14 12.15 19.2K
13:15 12.14 12.15 12.14 12.15 24.6K
13:20 12.13 12.15 12.13 12.14 192.4K
13:25 12.14 12.14 12.13 12.13 19.7K
13:30 12.14 12.14 12.13 12.14 29.5K
13:35 12.14 12.14 12.13 12.13 49.4K
13:40 12.13 12.14 12.12 12.12 42.9K
13:45 12.12 12.13 12.12 12.12 69.7K
13:50 12.13 12.13 12.12 12.12 31.3K
13:55 12.12 12.13 12.12 12.13 27.2K
14:00 12.12 12.15 12.12 12.14 779.8K
14:05 12.14 12.16 12.13 12.16 235.9K
14:10 12.15 12.17 12.15 12.16 59.1K
14:15 12.16 12.17 12.16 12.16 28.5K
14:20 12.16 12.17 12.15 12.15 74.8K
14:25 12.16 12.16 12.15 12.16 36.9K
14:30 12.16 12.16 12.15 12.15 71.9K
14:35 12.16 12.16 12.14 12.15 113.9K
14:40 12.15 12.15 12.13 12.15 539.2K
14:45 12.14 12.15 12.14 12.14 45.0K
14:50 12.15 12.15 12.13 12.13 137.6K
14:55 12.14 12.14 12.13 12.14 40.3K
15:00 12.14 12.14 12.13 12.13 38.4K
15:05 12.13 12.14 12.13 12.14 83.6K
15:10 12.13 12.15 12.13 12.13 368.8K
15:15 12.14 12.15 12.13 12.14 320.3K
15:20 12.14 12.15 12.14 12.14 35.6K
15:25 12.14 12.15 12.14 12.15 96.5K
15:30 12.15 12.16 12.14 12.16 134.1K
15:35 12.15 12.16 12.15 12.16 60.9K
15:40 12.15 12.16 12.15 12.15 52.0K
15:45 12.15 12.16 12.14 12.16 151.2K
15:50 12.16 12.16 12.15 12.15 43.1K
15:55 12.15 12.15 12.13 12.13 184.1K
16:00 12.13 12.14 12.13 12.14 40.3K
16:05 12.14 12.14 12.13 12.13 57.4K
16:10 12.13 12.14 12.13 12.14 58.6K
16:15 12.13 12.14 12.13 12.14 58.4K
16:20 12.14 12.14 12.13 12.14 51.3K
16:25 12.13 12.14 12.13 12.13 61.6K
16:30 12.13 12.14 12.13 12.14 51.6K
16:35 12.13 12.14 12.13 12.14 74.0K
16:40 12.13 12.14 12.13 12.13 114.3K
16:45 12.14 12.15 12.13 12.14 264.2K
16:50 12.15 12.16 12.14 12.16 522.7K
16:55 12.12 12.12 12.12 12.12 1,887.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles