Anheuser Busch Inbev NV (ABUD34)

ABUD34
🏛️ Brasil →
53.45
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 56.22 56.40 55.84 55.84 0.0M
2021-12-29 56.22 56.99 56.22 56.99 0.0M
2021-12-28 56.88 56.88 56.52 56.76 0.0M
2021-12-27 52.77 57.24 52.77 56.88 0.0M
2021-12-23 56.96 57.94 56.96 57.67 0.0M
2021-12-22 57.21 57.21 57.01 57.06 0.0M
2021-12-21 56.56 57.49 56.52 57.49 0.0M
2021-12-20 55.50 56.22 55.50 55.83 0.0M
2021-12-17 56.70 57.00 56.48 56.93 0.0M
2021-12-16 56.10 56.76 56.10 56.45 0.0M
2021-12-15 55.36 55.36 55.36 55.36 0.0M
2021-12-14 54.75 55.08 54.75 55.08 0.0M
2021-12-13 54.10 54.93 54.10 54.93 0.0M
2021-12-10 54.05 54.05 53.80 53.99 0.0M
2021-12-09 53.70 53.70 53.25 53.59 0.0M
2021-12-08 56.75 56.75 53.10 53.50 0.0M
2021-12-07 54.92 54.92 54.92 54.92 0.0M
2021-12-06 53.36 55.69 53.36 55.30 0.0M
2021-12-03 52.95 53.36 52.95 53.36 0.0M
2021-12-02 52.45 53.49 52.45 53.49 0.0M
2021-12-01 52.35 52.90 52.35 52.45 0.0M
2021-11-30 52.75 52.75 52.15 52.25 0.0M
2021-11-29 54.45 54.45 53.89 53.89 0.0M
2021-11-26 53.70 54.75 53.66 54.75 0.0M
2021-11-24 54.94 54.94 54.90 54.90 0.0M
2021-11-23 55.25 55.25 54.94 54.94 0.0M
2021-11-22 54.95 54.95 54.95 54.95 0.0M
2021-11-18 54.45 55.42 54.45 55.42 0.0M
2021-11-17 54.43 55.07 54.38 55.07 0.0M
2021-11-16 54.90 55.45 54.90 55.05 0.0M
2021-11-12 54.06 54.38 54.06 54.38 0.0M
2021-11-11 54.25 54.36 54.06 54.18 0.0M
2021-11-10 55.28 55.65 55.28 55.28 0.0M
2021-11-09 55.49 55.49 54.60 54.80 0.0M
2021-11-08 56.40 56.40 55.62 55.65 0.0M
2021-11-05 55.52 55.80 55.52 55.61 0.0M
2021-11-04 55.58 55.85 55.14 55.85 0.0M
2021-11-03 57.17 57.17 56.63 56.63 0.0M
2021-11-01 57.40 57.40 56.88 57.17 0.0M
2021-10-29 57.32 58.16 57.31 57.48 0.0M
2021-10-28 54.87 60.26 54.87 57.31 0.0M
2021-10-27 53.17 53.17 53.04 53.16 0.0M
2021-10-26 53.04 53.05 52.86 53.05 0.0M
2021-10-25 52.14 52.45 51.99 51.99 0.0M
2021-10-22 53.50 53.60 52.95 52.95 0.0M
2021-10-21 53.09 53.09 52.75 52.95 0.0M
2021-10-20 52.35 52.68 52.02 52.02 0.0M
2021-10-19 51.74 52.10 51.66 52.10 0.0M
2021-10-18 50.73 51.25 50.63 50.94 0.0M
2021-10-15 50.15 50.40 50.15 50.24 0.0M
2021-10-14 51.86 51.86 51.86 51.86 0.0M
2021-10-13 51.45 51.45 51.00 51.00 0.5M
2021-10-11 50.40 50.40 50.40 50.40 0.0M
2021-10-08 50.76 50.76 50.37 50.60 0.0M
2021-10-07 50.85 50.85 50.05 50.25 0.0M
2021-10-06 50.45 50.45 50.10 50.10 0.0M
2021-10-04 50.95 51.25 50.95 51.25 0.0M
2021-10-01 50.63 50.65 50.63 50.65 0.0M
2021-09-30 51.54 51.54 51.54 51.54 0.0M
2021-09-29 52.35 52.35 52.30 52.35 0.0M
2021-09-28 53.50 53.50 53.05 53.20 0.0M
2021-09-27 51.95 53.25 51.95 53.25 0.0M
2021-09-24 51.60 51.60 51.60 51.60 0.0M
2021-09-23 51.89 52.09 51.89 51.95 0.0M
2021-09-22 51.40 51.90 51.40 51.90 0.0M
2021-09-21 50.95 51.00 50.95 51.00 0.0M
2021-09-20 50.00 51.00 50.00 50.76 0.0M
2021-09-17 51.00 51.10 50.95 51.05 0.0M
2021-09-16 50.25 50.40 50.25 50.40 0.0M
2021-09-15 50.10 50.45 49.96 50.05 0.0M
2021-09-14 50.45 50.45 50.30 50.30 0.0M
2021-09-13 50.76 50.76 50.75 50.75 0.0M
2021-09-10 50.10 50.42 50.00 50.33 0.0M
2021-09-09 51.23 51.23 50.50 50.50 0.0M
2021-09-08 51.90 51.90 51.90 51.90 0.0M
2021-09-06 52.15 52.15 52.10 52.10 0.0M
2021-09-03 51.70 51.75 51.20 51.70 0.0M
2021-09-02 52.60 52.70 51.95 52.14 0.0M
2021-09-01 53.41 53.41 53.41 53.41 0.0M
2021-08-31 52.33 52.85 52.33 52.78 0.0M
2021-08-30 52.99 53.15 52.90 53.00 0.0M
2021-08-27 53.15 53.30 53.15 53.25 0.0M
2021-08-26 53.10 53.15 53.10 53.15 0.0M
2021-08-25 53.25 53.25 53.25 53.25 0.0M
2021-08-24 53.24 53.25 53.24 53.25 0.0M
2021-08-23 53.75 54.65 53.75 54.65 0.0M
2021-08-20 54.55 54.55 54.03 54.03 0.0M
2021-08-19 53.90 54.30 53.90 54.25 0.0M
2021-08-18 53.60 54.65 53.60 54.65 0.0M
2021-08-17 54.25 54.25 53.66 53.66 0.0M
2021-08-16 54.25 54.65 54.00 54.65 0.0M
2021-08-13 54.25 54.35 54.10 54.25 0.0M
2021-08-12 53.60 53.90 53.60 53.65 0.0M
2021-08-11 52.92 53.50 52.92 53.50 0.0M
2021-08-10 53.25 53.25 52.81 53.08 0.0M
2021-08-09 53.50 53.55 53.30 53.30 0.0M
2021-08-06 54.91 54.91 53.70 53.85 0.0M
2021-08-05 53.15 53.75 52.90 53.65 0.0M
2021-08-04 54.10 54.10 53.29 53.29 0.0M
2021-08-03 53.95 54.60 53.94 54.25 0.0M
2021-08-02 54.50 54.50 53.95 53.95 0.0M
2021-07-30 54.45 54.50 54.23 54.50 0.0M
2021-07-29 55.36 55.52 54.94 55.10 0.0M
2021-07-28 59.16 59.16 58.60 59.13 0.0M
2021-07-27 59.10 59.16 59.10 59.16 0.0M
2021-07-26 59.49 59.49 59.34 59.45 0.0M
2021-07-23 59.22 59.66 59.22 59.66 0.0M
2021-07-22 59.64 59.70 59.00 59.58 0.0M
2021-07-21 59.41 59.49 59.40 59.40 0.0M
2021-07-20 58.50 58.50 58.49 58.49 0.0M
2021-07-19 57.10 57.78 56.88 57.78 0.0M
2021-07-16 58.63 58.74 58.63 58.74 0.0M
2021-07-15 58.48 58.78 58.39 58.77 0.0M
2021-07-14 58.83 58.85 58.81 58.85 0.0M
2021-07-13 59.80 60.33 59.65 59.82 0.0M
2021-07-12 60.37 60.37 59.84 59.84 0.0M
2021-07-08 61.26 61.44 60.54 60.99 0.1M
2021-07-07 60.90 61.92 60.90 61.36 0.0M
2021-07-06 60.24 60.90 60.24 60.90 0.0M
2021-07-02 60.00 60.42 59.85 60.35 0.0M
2021-07-01 60.72 60.72 60.36 60.36 0.0M
2021-06-30 60.36 60.36 60.00 60.00 0.0M
2021-06-29 60.28 60.36 60.28 60.36 0.0M
2021-06-28 61.26 61.26 61.00 61.00 0.0M
2021-06-25 62.04 62.22 61.92 62.22 0.0M
2021-06-24 61.92 61.92 61.92 61.92 0.0M
2021-06-23 63.30 63.30 61.99 61.99 0.0M
2021-06-22 63.31 63.54 63.01 63.01 0.0M
2021-06-21 63.60 63.72 63.24 63.66 0.0M
2021-06-18 64.05 64.05 63.20 63.30 0.0M
2021-06-17 64.80 64.96 64.65 64.65 0.0M
2021-06-16 66.85 66.85 65.80 65.94 0.0M
2021-06-15 67.37 67.41 66.85 67.13 0.0M
2021-06-14 66.64 66.64 66.64 66.64 0.0M
2021-06-11 66.92 66.92 66.22 66.22 0.0M
2021-06-10 66.06 66.57 66.06 66.50 0.0M
2021-06-09 66.71 67.19 66.64 66.64 0.0M
2021-06-08 66.15 66.57 66.15 66.50 0.0M
2021-06-07 65.72 65.72 65.72 65.72 0.0M
2021-06-04 64.98 64.98 64.80 64.80 0.0M
2021-06-02 65.73 65.80 65.66 65.66 0.0M
2021-06-01 65.94 65.94 65.90 65.90 0.0M
2021-05-31 67.00 67.00 67.00 67.00 0.0M
2021-05-28 66.00 66.00 66.00 66.00 0.0M
2021-05-27 67.20 67.20 66.30 66.30 0.0M
2021-05-26 67.70 67.70 67.36 67.36 0.0M
2021-05-25 67.14 67.47 67.14 67.36 0.0M
2021-05-24 67.43 67.46 67.43 67.46 0.0M
2021-05-21 67.04 67.20 67.04 67.20 0.0M
2021-05-20 66.10 66.37 66.10 66.37 0.0M
2021-05-19 65.43 66.10 65.43 66.10 0.0M
2021-05-18 66.22 66.22 65.39 65.50 0.0M
2021-05-17 66.64 66.64 66.20 66.22 0.0M
2021-05-14 66.00 66.65 66.00 66.64 0.0M
2021-05-13 65.40 66.00 65.30 66.00 0.0M
2021-05-12 64.71 65.40 64.71 65.40 0.0M
2021-05-11 64.10 64.95 64.10 64.85 0.0M
2021-05-10 64.95 66.07 64.95 65.85 0.0M
2021-05-07 65.37 65.37 65.03 65.30 0.0M
2021-05-06 65.06 66.53 65.06 65.60 0.0M
2021-05-05 65.06 65.06 63.00 63.60 0.0M
2021-05-04 67.98 67.98 63.60 66.66 0.0M
2021-05-03 62.38 68.41 62.38 68.41 0.0M
2021-04-30 63.36 64.23 63.07 63.07 0.0M
2021-04-29 63.80 64.66 63.80 63.88 0.0M
2021-04-28 64.74 64.74 63.92 63.92 0.0M
2021-04-27 64.10 64.45 63.50 64.20 0.0M
2021-04-26 64.54 64.54 64.50 64.50 0.0M
2021-04-23 63.79 65.15 63.79 65.10 0.0M
2021-04-22 62.96 63.80 62.96 63.80 0.0M
2021-04-20 63.30 63.30 61.15 62.95 0.0M
2021-04-19 64.10 64.87 63.84 64.37 0.0M
2021-04-16 63.63 64.60 63.10 63.35 0.0M
2021-04-15 63.60 63.60 63.20 63.50 0.0M
2021-04-13 61.28 61.45 60.85 60.95 0.0M
2021-04-12 62.30 62.30 62.25 62.25 0.0M
2021-04-09 60.75 61.80 60.75 61.80 0.0M
2021-04-08 60.20 60.85 60.20 60.53 0.0M
2021-04-07 59.70 60.20 59.48 60.20 0.0M
2021-04-06 60.50 60.50 59.80 60.05 0.0M
2021-04-05 60.00 61.20 60.00 61.00 0.0M
2021-04-01 60.05 60.75 60.05 60.70 0.0M
2021-03-31 59.69 60.00 59.10 59.45 0.0M
2021-03-30 62.05 62.20 61.35 61.35 0.0M
2021-03-29 61.05 62.00 61.05 62.00 0.0M
2021-03-26 58.90 60.70 58.90 60.70 0.0M
2021-03-25 58.30 58.75 57.60 58.75 0.0M
2021-03-24 58.00 58.00 58.00 58.00 0.0M
2021-03-23 58.25 58.25 57.80 58.00 0.0M
2021-03-22 58.30 58.75 58.30 58.65 0.0M
2021-03-19 58.10 58.45 58.10 58.45 0.0M
2021-03-18 58.70 58.89 58.60 58.75 0.0M
2021-03-17 59.75 59.95 59.03 59.25 0.0M
2021-03-16 57.80 58.50 57.80 58.30 0.0M
2021-03-15 58.70 58.70 58.65 58.65 0.0M
2021-03-12 57.45 58.25 57.45 58.21 0.0M
2021-03-11 57.60 57.90 57.60 57.65 0.0M
2021-03-10 60.19 60.80 59.90 60.00 0.0M
2021-03-09 59.60 60.75 59.60 60.10 0.0M
2021-03-08 58.14 59.55 58.14 59.55 0.0M
2021-03-05 57.10 57.60 57.10 57.45 0.0M
2021-03-04 57.79 57.79 56.66 57.00 0.0M
2021-03-03 56.60 57.25 56.50 57.10 0.0M
2021-03-02 55.65 56.45 55.65 56.45 0.0M
2021-03-01 54.19 55.95 54.19 55.95 0.0M
2021-02-26 55.00 55.00 53.51 53.51 0.0M
2021-02-25 56.10 56.10 55.30 55.30 0.0M
2021-02-24 58.40 58.40 57.70 57.70 0.0M
2021-02-23 58.55 59.35 58.50 59.25 0.0M
2021-02-22 58.60 58.95 58.25 58.50 0.0M
2021-02-19 58.20 58.25 58.00 58.25 0.0M
2021-02-18 57.40 58.05 57.40 58.05 0.0M
2021-02-17 57.68 58.30 57.68 58.30 0.0M
2021-02-12 56.55 57.05 56.50 57.00 0.0M
2021-02-11 57.35 57.40 57.30 57.30 0.0M
2021-02-10 58.28 58.28 57.62 58.05 0.0M
2021-02-09 58.15 58.15 58.15 58.15 0.0M
2021-02-08 59.20 59.20 57.62 57.62 0.0M
2021-02-05 59.60 59.60 58.90 59.20 0.0M
2021-02-04 58.40 58.89 57.73 58.89 0.0M
2021-02-03 58.50 58.50 58.05 58.49 0.0M
2021-02-02 58.34 59.15 58.34 59.15 0.0M
2021-02-01 58.25 58.25 58.25 58.25 0.0M
2021-01-29 57.20 57.75 57.20 57.20 0.0M
2021-01-28 58.90 59.00 58.90 59.00 0.0M
2021-01-27 57.89 57.89 57.30 57.30 0.0M
2021-01-26 60.85 60.85 57.80 58.05 0.0M
2021-01-22 61.00 61.15 60.85 60.85 0.0M
2021-01-21 59.65 61.00 59.65 61.00 0.0M
2021-01-20 60.30 60.45 60.00 60.10 0.0M
2021-01-19 60.35 61.10 60.30 60.90 0.0M
2021-01-18 59.10 60.00 55.02 55.02 0.0M
2021-01-15 60.04 61.00 60.04 60.99 0.0M
2021-01-14 61.22 61.22 60.47 60.47 0.0M
2021-01-13 61.14 61.22 61.14 61.22 0.0M
2021-01-12 62.47 62.47 61.43 61.43 0.0M
2021-01-11 63.39 63.49 63.06 63.49 0.0M
2021-01-08 63.89 63.92 63.89 63.92 0.0M
2021-01-07 64.06 64.06 63.86 63.86 0.0M
2021-01-06 63.21 64.25 63.13 63.30 0.0M
2021-01-05 62.24 62.40 62.06 62.40 0.0M
2021-01-04 61.95 61.95 61.20 61.54 0.0M