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 12.21 12.29 12.21 12.29 329.0K
10:05 12.30 12.31 12.30 12.30 143.0K
10:10 12.32 12.33 12.31 12.32 146.4K
10:15 12.32 12.38 12.32 12.37 369.3K
10:20 12.37 12.38 12.33 12.33 83.5K
10:25 12.33 12.36 12.33 12.35 178.4K
10:30 12.36 12.36 12.34 12.34 172.2K
10:35 12.36 12.36 12.34 12.34 103.5K
10:40 12.36 12.37 12.36 12.37 68.3K
10:45 12.37 12.37 12.32 12.33 228.9K
10:50 12.33 12.35 12.33 12.35 107.3K
10:55 12.34 12.34 12.31 12.31 547.3K
11:00 12.30 12.33 12.29 12.29 289.4K
11:05 12.28 12.29 12.24 12.26 225.5K
11:10 12.27 12.29 12.26 12.28 150.5K
11:15 12.28 12.30 12.27 12.27 120.4K
11:20 12.27 12.27 12.21 12.22 478.3K
11:25 12.23 12.23 12.18 12.19 685.7K
11:30 12.19 12.23 12.19 12.22 439.1K
11:35 12.23 12.24 12.22 12.23 153.9K
11:40 12.25 12.25 12.22 12.22 181.8K
11:45 12.22 12.23 12.22 12.23 36.3K
11:50 12.23 12.25 12.22 12.25 99.2K
11:55 12.25 12.26 12.24 12.24 154.8K
12:00 12.25 12.28 12.25 12.26 178.9K
12:05 12.27 12.27 12.25 12.26 111.6K
12:10 12.26 12.27 12.24 12.25 134.9K
12:15 12.26 12.29 12.25 12.28 279.4K
12:20 12.28 12.29 12.27 12.27 99.1K
12:25 12.27 12.28 12.27 12.27 51.4K
12:30 12.27 12.28 12.26 12.28 131.9K
12:35 12.27 12.29 12.27 12.28 118.6K
12:40 12.29 12.29 12.28 12.28 137.3K
12:45 12.28 12.29 12.28 12.29 44.2K
12:50 12.28 12.29 12.27 12.27 59.5K
12:55 12.27 12.30 12.27 12.29 125.7K
13:00 12.29 12.30 12.27 12.27 124.9K
13:05 12.27 12.28 12.26 12.26 96.1K
13:10 12.27 12.27 12.26 12.26 61.1K
13:15 12.27 12.27 12.26 12.26 526.8K
13:20 12.27 12.27 12.26 12.27 51.0K
13:25 12.26 12.30 12.26 12.28 141.4K
13:30 12.29 12.30 12.28 12.29 232.2K
13:35 12.29 12.29 12.27 12.28 140.5K
13:40 12.28 12.30 12.28 12.29 97.6K
13:45 12.29 12.31 12.28 12.29 207.0K
13:50 12.29 12.29 12.28 12.28 37.8K
13:55 12.29 12.29 12.28 12.28 45.1K
14:00 12.29 12.29 12.28 12.28 49.6K
14:05 12.29 12.30 12.27 12.29 860.7K
14:10 12.29 12.29 12.28 12.28 36.4K
14:15 12.28 12.29 12.28 12.28 48.1K
14:20 12.29 12.29 12.25 12.26 358.3K
14:25 12.25 12.28 12.25 12.28 215.8K
14:30 12.28 12.28 12.27 12.27 50.0K
14:35 12.27 12.28 12.27 12.27 50.4K
14:40 12.27 12.28 12.26 12.26 320.9K
14:45 12.26 12.28 12.26 12.27 64.8K
14:50 12.27 12.28 12.27 12.27 75.6K
14:55 12.27 12.28 12.26 12.26 209.9K
15:00 12.26 12.27 12.26 12.26 46.9K
15:05 12.27 12.27 12.26 12.26 61.6K
15:10 12.26 12.27 12.26 12.27 61.3K
15:15 12.26 12.27 12.26 12.26 55.8K
15:20 12.26 12.27 12.26 12.26 84.1K
15:25 12.26 12.27 12.26 12.27 72.8K
15:30 12.26 12.28 12.26 12.27 119.6K
15:35 12.27 12.28 12.27 12.28 83.0K
15:40 12.28 12.28 12.27 12.27 74.3K
15:45 12.28 12.28 12.27 12.27 52.0K
15:50 12.28 12.28 12.27 12.27 75.1K
15:55 12.28 12.28 12.27 12.27 86.9K
16:00 12.28 12.28 12.27 12.27 77.0K
16:05 12.27 12.28 12.27 12.27 85.0K
16:10 12.27 12.28 12.27 12.27 56.2K
16:15 12.27 12.28 12.27 12.27 261.8K
16:20 12.27 12.28 12.27 12.28 62.5K
16:25 12.27 12.28 12.26 12.26 441.9K
16:30 12.27 12.28 12.26 12.27 200.2K
16:35 12.28 12.29 12.27 12.28 385.2K
16:40 12.28 12.29 12.28 12.28 133.8K
16:45 12.28 12.29 12.26 12.28 330.5K
16:50 12.28 12.29 12.27 12.29 481.9K
16:55 12.25 12.25 12.25 12.25 2,567.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles