AMBEV S/A ON (ABEV3)

ABEV3
🏛️ Brasil →
11.93
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 12.30 12.32 12.27 12.27 83.3K
10:05 12.28 12.28 12.23 12.23 120.3K
10:10 12.23 12.25 12.23 12.24 110.0K
10:15 12.23 12.29 12.23 12.28 119.6K
10:20 12.28 12.28 12.22 12.22 248.0K
10:25 12.21 12.22 12.19 12.20 125.1K
10:30 12.20 12.28 12.20 12.27 349.8K
10:35 12.27 12.31 12.27 12.28 169.6K
10:40 12.28 12.29 12.27 12.28 48.2K
10:45 12.28 12.29 12.26 12.27 76.6K
10:50 12.27 12.33 12.27 12.33 178.9K
10:55 12.33 12.33 12.29 12.29 108.6K
11:00 12.30 12.32 12.30 12.30 83.3K
11:05 12.30 12.31 12.27 12.27 88.6K
11:10 12.27 12.28 12.26 12.26 111.7K
11:15 12.27 12.27 12.25 12.25 58.6K
11:20 12.25 12.26 12.23 12.23 219.6K
11:25 12.23 12.24 12.21 12.22 225.0K
11:30 12.23 12.23 12.22 12.22 39.5K
11:35 12.23 12.23 12.20 12.21 216.8K
11:40 12.20 12.22 12.20 12.21 92.0K
11:45 12.20 12.23 12.20 12.22 99.2K
11:50 12.21 12.22 12.21 12.21 54.6K
11:55 12.21 12.23 12.21 12.22 74.3K
12:00 12.22 12.23 12.21 12.21 81.3K
12:05 12.21 12.21 12.19 12.19 95.5K
12:10 12.19 12.20 12.17 12.18 317.0K
12:15 12.18 12.21 12.18 12.21 177.3K
12:20 12.21 12.22 12.20 12.20 267.6K
12:25 12.21 12.24 12.20 12.20 418.0K
12:30 12.20 12.21 12.19 12.19 140.0K
12:35 12.19 12.20 12.17 12.18 262.1K
12:40 12.17 12.18 12.16 12.17 129.9K
12:45 12.18 12.18 12.16 12.17 142.6K
12:50 12.18 12.18 12.16 12.17 177.4K
12:55 12.18 12.18 12.17 12.18 72.6K
13:00 12.18 12.19 12.17 12.19 130.5K
13:05 12.18 12.19 12.18 12.18 50.1K
13:10 12.19 12.20 12.18 12.20 208.5K
13:15 12.19 12.20 12.19 12.19 53.2K
13:20 12.20 12.20 12.19 12.20 36.8K
13:25 12.20 12.20 12.19 12.19 35.6K
13:30 12.19 12.20 12.19 12.20 45.9K
13:35 12.19 12.20 12.19 12.20 54.3K
13:40 12.19 12.20 12.19 12.20 47.0K
13:45 12.20 12.20 12.18 12.20 207.1K
13:50 12.19 12.20 12.19 12.20 82.7K
13:55 12.20 12.20 12.18 12.20 238.6K
14:00 12.20 12.21 12.19 12.19 113.1K
14:05 12.19 12.20 12.19 12.20 52.7K
14:10 12.20 12.20 12.18 12.19 135.1K
14:15 12.19 12.20 12.18 12.20 92.1K
14:20 12.20 12.20 12.19 12.20 51.2K
14:25 12.20 12.20 12.19 12.20 67.2K
14:30 12.20 12.20 12.19 12.19 61.6K
14:35 12.19 12.20 12.18 12.18 223.2K
14:40 12.19 12.19 12.18 12.19 61.7K
14:45 12.18 12.19 12.18 12.19 65.2K
14:50 12.19 12.19 12.18 12.19 98.5K
14:55 12.18 12.19 12.17 12.18 119.7K
15:00 12.17 12.18 12.17 12.18 94.3K
15:05 12.17 12.18 12.15 12.16 487.9K
15:10 12.17 12.19 12.15 12.18 716.3K
15:15 12.19 12.19 12.18 12.19 60.3K
15:20 12.19 12.19 12.18 12.19 54.5K
15:25 12.19 12.19 12.18 12.19 69.7K
15:30 12.18 12.19 12.18 12.19 65.6K
15:35 12.18 12.19 12.17 12.17 198.4K
15:40 12.17 12.18 12.16 12.16 156.6K
15:45 12.17 12.17 12.15 12.15 313.1K
15:50 12.17 12.17 12.15 12.16 123.9K
15:55 12.16 12.17 12.14 12.15 318.1K
16:00 12.14 12.18 12.14 12.18 1,050.6K
16:05 12.18 12.18 12.16 12.18 165.8K
16:10 12.18 12.18 12.17 12.18 114.7K
16:15 12.18 12.19 12.16 12.18 669.6K
16:20 12.18 12.18 12.17 12.18 113.8K
16:25 12.17 12.19 12.17 12.18 295.8K
16:30 12.17 12.19 12.17 12.18 203.7K
16:35 12.19 12.19 12.17 12.17 458.9K
16:40 12.17 12.18 12.17 12.17 179.1K
16:45 12.17 12.18 12.16 12.17 418.2K
16:50 12.16 12.20 12.16 12.18 721.7K
16:55 12.18 12.18 12.16 12.16 3,634.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles