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 11.93 11.98 11.92 11.97 610.7K
10:05 11.97 11.97 11.95 11.97 271.4K
10:10 11.97 11.99 11.95 11.98 212.2K
10:15 11.98 11.98 11.96 11.97 44.8K
10:20 11.96 12.01 11.96 12.01 217.5K
10:25 12.01 12.01 11.99 12.01 136.3K
10:30 12.01 12.03 12.00 12.03 306.4K
10:35 12.02 12.06 12.02 12.05 578.0K
10:40 12.06 12.08 12.05 12.07 205.3K
10:45 12.05 12.07 12.03 12.07 487.4K
10:50 12.07 12.10 12.06 12.09 179.5K
10:55 12.10 12.11 12.08 12.09 250.4K
11:00 12.08 12.10 12.08 12.10 461.8K
11:05 12.10 12.11 12.08 12.09 540.5K
11:10 12.08 12.09 12.08 12.08 279.8K
11:15 12.07 12.09 12.06 12.07 154.9K
11:20 12.06 12.08 12.03 12.07 463.2K
11:25 12.07 12.07 12.05 12.06 94.9K
11:30 12.05 12.07 12.05 12.07 81.2K
11:35 12.07 12.08 12.06 12.08 53.9K
11:40 12.08 12.08 12.07 12.08 60.5K
11:45 12.08 12.08 12.07 12.08 373.7K
11:50 12.07 12.09 12.07 12.08 111.5K
11:55 12.09 12.10 12.08 12.10 40.9K
12:00 12.10 12.10 12.09 12.09 126.9K
12:05 12.09 12.12 12.09 12.11 417.5K
12:10 12.11 12.11 12.08 12.09 169.0K
12:15 12.09 12.09 12.08 12.09 25.7K
12:20 12.09 12.09 12.08 12.09 34.3K
12:25 12.09 12.09 12.07 12.08 124.2K
12:30 12.07 12.08 12.07 12.07 17.7K
12:35 12.08 12.09 12.07 12.09 46.2K
12:40 12.09 12.09 12.07 12.08 71.2K
12:45 12.08 12.08 12.07 12.07 20.2K
12:50 12.07 12.09 12.07 12.09 61.9K
12:55 12.09 12.09 12.08 12.09 17.8K
13:00 12.08 12.09 12.08 12.08 31.3K
13:05 12.09 12.09 12.08 12.09 29.0K
13:10 12.09 12.10 12.08 12.09 61.4K
13:15 12.09 12.10 12.09 12.10 36.4K
13:20 12.10 12.13 12.09 12.13 1,584.6K
13:25 12.13 12.15 12.12 12.13 1,692.0K
13:30 12.13 12.15 12.13 12.14 339.7K
13:35 12.15 12.15 12.14 12.15 45.6K
13:40 12.14 12.18 12.14 12.17 582.7K
13:45 12.17 12.18 12.14 12.14 414.9K
13:50 12.15 12.16 12.14 12.16 72.7K
13:55 12.16 12.17 12.15 12.17 137.4K
14:00 12.17 12.17 12.15 12.16 136.9K
14:05 12.16 12.17 12.15 12.16 157.1K
14:10 12.16 12.16 12.15 12.16 54.7K
14:15 12.15 12.16 12.15 12.15 74.3K
14:20 12.16 12.17 12.15 12.17 147.9K
14:25 12.17 12.18 12.15 12.17 937.4K
14:30 12.17 12.18 12.17 12.17 64.2K
14:35 12.18 12.18 12.16 12.17 147.1K
14:40 12.17 12.17 12.15 12.16 362.7K
14:45 12.16 12.17 12.16 12.16 109.2K
14:50 12.16 12.17 12.16 12.16 193.0K
14:55 12.17 12.17 12.15 12.16 258.3K
15:00 12.15 12.17 12.15 12.15 257.1K
15:05 12.15 12.16 12.15 12.15 98.8K
15:10 12.15 12.16 12.15 12.15 91.5K
15:15 12.15 12.16 12.14 12.14 121.5K
15:20 12.14 12.15 12.13 12.15 263.3K
15:25 12.14 12.15 12.13 12.13 139.8K
15:30 12.13 12.16 12.13 12.16 470.7K
15:35 12.15 12.16 12.15 12.16 158.6K
15:40 12.16 12.16 12.14 12.14 147.6K
15:45 12.14 12.15 12.14 12.14 125.4K
15:50 12.14 12.15 12.14 12.15 124.0K
15:55 12.15 12.16 12.14 12.16 235.5K
16:00 12.15 12.16 12.15 12.16 213.7K
16:05 12.16 12.17 12.15 12.17 236.9K
16:10 12.16 12.17 12.16 12.16 1,299.0K
16:15 12.16 12.17 12.16 12.16 599.7K
16:20 12.16 12.17 12.15 12.15 320.0K
16:25 12.15 12.17 12.15 12.16 463.3K
16:30 12.16 12.18 12.14 12.14 609.5K
16:35 12.14 12.15 12.14 12.15 305.2K
16:40 12.14 12.15 12.13 12.14 403.3K
16:45 12.14 12.16 12.14 12.15 518.7K
16:50 12.15 12.16 12.13 12.14 408.7K
16:55 12.16 12.16 12.16 12.16 2,581.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles