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
2023-12-27 51.47 51.86 51.47 51.86 0.0M
2023-12-26 51.52 51.77 51.52 51.77 0.0M
2023-12-22 52.43 52.43 51.54 51.54 0.0M
2023-12-20 50.00 51.42 50.00 51.40 0.0M
2023-12-19 50.82 51.02 50.82 51.02 0.0M
2023-12-18 51.27 51.27 50.82 50.82 0.0M
2023-12-14 51.17 51.17 51.17 51.17 0.0M
2023-12-13 51.22 51.22 50.97 50.97 0.0M
2023-12-11 51.57 51.57 51.57 51.57 0.0M
2023-12-08 51.22 51.22 51.22 51.22 0.0M
2023-12-07 50.68 50.82 50.68 50.82 0.0M
2023-12-05 51.91 51.91 51.77 51.77 0.0M
2023-12-04 51.52 51.52 51.13 51.52 0.0M
2023-12-01 51.27 51.27 51.27 51.27 0.0M
2023-11-29 50.82 50.82 50.68 50.68 0.0M
2023-11-28 50.43 50.43 50.43 50.43 0.0M
2023-11-27 50.77 50.77 50.77 50.77 0.0M
2023-11-24 50.98 50.98 50.98 50.98 0.0M
2023-11-21 50.26 50.26 50.26 50.26 0.0M
2023-11-20 50.13 50.13 49.86 49.86 0.0M
2023-11-16 49.71 49.71 49.19 49.27 0.0M
2023-11-14 49.45 49.45 48.74 49.04 0.0M
2023-11-13 48.49 48.49 48.49 48.49 0.0M
2023-11-10 48.28 48.37 48.28 48.37 0.0M
2023-11-09 48.64 48.94 48.64 48.94 0.0M
2023-11-08 47.58 48.04 47.58 48.04 0.0M
2023-11-07 47.34 47.51 47.34 47.51 0.0M
2023-11-06 47.51 47.51 47.51 47.51 0.0M
2023-11-03 46.96 47.85 46.96 47.85 0.0M
2023-10-31 46.37 46.96 46.37 46.96 0.0M
2023-10-26 44.07 44.19 44.05 44.05 0.0M
2023-10-24 44.04 44.05 44.04 44.05 0.0M
2023-10-23 43.69 43.69 43.59 43.65 0.0M
2023-10-19 44.36 44.62 44.36 44.62 0.0M
2023-10-18 44.58 44.78 44.58 44.68 0.0M
2023-10-17 44.93 44.93 44.93 44.93 0.0M
2023-10-16 45.22 45.22 45.19 45.19 0.0M
2023-10-13 44.68 45.06 44.68 45.06 0.0M
2023-10-11 45.47 45.47 45.47 45.47 0.0M
2023-10-10 45.08 45.08 45.08 45.08 0.0M
2023-10-05 45.08 45.08 45.08 45.08 0.0M
2023-10-04 46.36 46.36 44.93 44.93 0.0M
2023-09-29 45.62 45.81 45.62 45.81 0.0M
2023-09-28 45.38 45.38 44.71 44.71 0.0M
2023-09-27 44.55 44.55 44.48 44.48 0.0M
2023-09-26 44.78 44.78 44.78 44.78 0.0M
2023-09-25 45.62 45.62 45.62 45.62 0.0M
2023-09-22 46.02 46.02 46.02 46.02 0.0M
2023-09-21 46.37 46.37 46.37 46.37 0.0M
2023-09-20 46.23 46.23 46.02 46.02 0.0M
2023-09-19 46.20 46.20 46.20 46.20 0.0M
2023-09-18 44.41 45.99 44.41 45.99 0.0M
2023-09-13 45.31 45.33 45.31 45.33 0.0M
2023-09-12 46.24 46.24 46.24 46.24 0.0M
2023-09-11 46.43 46.43 46.43 46.43 0.0M
2023-09-08 46.42 46.42 46.27 46.37 0.0M
2023-09-05 45.82 45.97 45.82 45.97 0.0M
2023-09-04 46.04 46.04 46.04 46.04 0.0M
2023-09-02 46.09 46.09 46.09 46.09 0.0M
2023-09-01 47.29 47.29 45.66 45.66 0.0M
2023-08-31 46.78 46.78 46.36 46.36 0.0M
2023-08-29 46.12 46.23 46.12 46.23 0.0M
2023-08-28 46.48 46.48 46.22 46.32 0.0M
2023-08-25 45.41 45.56 45.41 45.56 0.0M
2023-08-24 45.41 45.41 45.41 45.41 0.0M
2023-08-23 45.72 45.72 45.72 45.72 0.0M
2023-08-22 47.25 47.25 45.69 45.69 0.0M
2023-08-21 46.32 46.32 46.32 46.32 0.0M
2023-08-18 45.56 45.56 45.53 45.53 0.0M
2023-08-17 44.59 44.59 44.59 44.59 0.0M
2023-08-16 45.57 45.57 45.29 45.29 0.0M
2023-08-15 45.77 45.77 45.77 45.77 0.0M
2023-08-14 45.99 46.07 45.94 45.94 0.0M
2023-08-11 45.34 45.34 45.34 45.34 0.0M
2023-08-10 45.75 45.75 45.75 45.75 0.0M
2023-08-08 44.66 45.47 44.66 45.47 0.0M
2023-08-07 45.63 45.63 45.57 45.57 0.0M
2023-08-04 45.47 45.53 45.47 45.48 0.0M
2023-08-03 46.14 46.27 45.58 45.58 0.0M
2023-08-02 44.44 44.76 44.20 44.56 0.0M
2023-08-01 45.05 45.05 44.98 44.98 0.0M
2023-07-31 45.52 45.57 44.68 44.74 0.0M
2023-07-28 46.07 46.07 46.02 46.02 0.0M
2023-07-27 46.02 46.27 46.02 46.27 0.0M
2023-07-26 45.91 45.95 45.91 45.95 0.0M
2023-07-25 45.74 47.97 45.74 47.97 0.0M
2023-07-24 45.77 45.77 45.75 45.75 0.0M
2023-07-21 46.69 46.69 46.37 46.37 0.0M
2023-07-18 45.86 45.86 45.77 45.77 0.0M
2023-07-17 46.99 46.99 45.91 45.91 0.0M
2023-07-14 46.14 46.14 46.07 46.07 0.0M
2023-07-13 45.93 45.93 45.86 45.86 0.0M
2023-07-12 45.10 45.61 45.10 45.61 0.0M
2023-07-11 45.67 45.67 45.10 45.10 0.0M
2023-07-10 44.72 44.72 44.72 44.72 0.0M
2023-07-07 44.60 44.60 44.52 44.52 0.0M
2023-07-06 44.74 45.16 44.61 45.16 0.0M
2023-07-05 46.34 46.34 45.28 45.28 0.0M
2023-07-03 45.42 45.42 45.42 45.42 0.0M
2023-06-30 44.74 44.74 44.74 44.74 0.0M
2023-06-27 44.70 44.70 44.70 44.70 0.0M
2023-06-26 46.13 46.13 44.44 44.44 0.0M
2023-06-23 45.22 45.22 45.22 45.22 0.0M
2023-06-22 45.57 45.57 45.33 45.33 0.0M
2023-06-21 44.66 44.66 44.66 44.66 0.0M
2023-06-20 44.96 44.96 44.91 44.91 0.0M
2023-06-16 46.82 46.82 46.82 46.82 0.0M
2023-06-15 46.20 46.27 46.03 46.27 0.0M
2023-06-14 45.12 45.12 45.01 45.01 0.0M
2023-06-13 45.09 45.09 44.50 44.58 0.0M
2023-06-12 44.31 44.31 44.20 44.20 0.0M
2023-06-09 44.82 44.82 44.31 44.31 0.0M
2023-06-07 44.73 45.02 44.73 45.02 0.0M
2023-06-06 44.47 44.48 44.47 44.48 0.0M
2023-06-05 44.61 44.70 44.34 44.34 0.0M
2023-06-02 44.58 44.68 44.14 44.68 0.0M
2023-06-01 44.98 44.98 44.58 44.58 0.0M
2023-05-31 44.81 45.13 44.58 44.73 0.0M
2023-05-30 46.12 46.12 45.69 45.69 0.0M
2023-05-29 46.73 46.73 46.73 46.73 0.0M
2023-05-26 47.14 47.14 47.14 47.14 0.0M
2023-05-25 47.32 47.32 47.32 47.32 0.0M
2023-05-24 47.21 47.21 47.21 47.21 0.0M
2023-05-23 48.13 48.13 48.13 48.13 0.0M
2023-05-22 48.53 48.94 48.05 48.05 0.0M
2023-05-19 48.80 48.80 48.80 48.80 0.0M
2023-05-18 48.40 48.40 48.23 48.23 0.0M
2023-05-17 48.35 48.35 48.09 48.09 0.0M
2023-05-16 48.85 49.07 48.85 49.07 0.0M
2023-05-15 49.54 49.54 49.54 49.54 0.0M
2023-05-12 49.59 49.59 49.59 49.59 0.0M
2023-05-10 50.85 50.85 50.43 50.43 0.0M
2023-05-09 52.51 52.51 52.46 52.46 0.0M
2023-05-06 53.40 53.40 53.40 53.40 0.0M
2023-05-05 52.16 52.90 52.16 52.90 0.0M
2023-05-04 54.41 54.41 54.41 54.41 0.0M
2023-05-03 52.86 52.86 52.86 52.86 0.0M
2023-05-02 53.35 53.35 52.71 52.71 0.0M
2023-04-28 53.45 53.53 53.18 53.18 0.0M
2023-04-27 53.95 54.20 53.75 54.20 0.0M
2023-04-26 54.93 54.93 54.93 54.93 0.0M
2023-04-24 54.87 54.87 54.82 54.82 0.0M
2023-04-20 54.00 54.00 54.00 54.00 0.0M
2023-04-19 53.10 54.36 53.10 54.36 0.0M
2023-04-18 52.91 52.91 52.42 52.42 0.0M
2023-04-17 52.57 52.57 52.57 52.57 0.0M
2023-04-14 52.82 52.82 52.82 52.82 0.0M
2023-04-13 51.58 51.78 51.58 51.78 0.0M
2023-04-11 53.50 53.50 53.50 53.50 0.0M
2023-04-10 53.83 53.84 53.63 53.63 0.0M
2023-04-06 55.05 55.18 55.05 55.18 0.0M
2023-04-05 55.23 55.23 55.23 55.23 0.0M
2023-04-04 55.56 55.56 55.56 55.56 0.0M
2023-04-03 55.53 55.53 55.03 55.11 0.0M
2023-03-30 55.53 55.53 55.53 55.53 0.0M
2023-03-29 54.87 55.07 54.87 55.07 0.0M
2023-03-27 53.59 53.78 53.59 53.78 0.0M
2023-03-24 53.59 53.59 53.59 53.59 0.0M
2023-03-23 53.40 53.59 53.40 53.59 0.0M
2023-03-22 53.46 53.46 53.46 53.46 0.0M
2023-03-17 51.56 51.56 51.56 51.56 0.0M
2023-03-15 50.62 50.62 50.62 50.62 0.0M
2023-03-13 51.23 51.23 51.23 51.23 0.0M
2023-03-10 51.14 51.14 51.14 51.14 0.0M
2023-03-09 51.14 51.14 51.14 51.14 0.0M
2023-03-07 51.28 51.28 51.28 51.28 0.0M
2023-03-06 51.66 52.02 51.66 52.02 0.0M
2023-03-03 52.07 52.07 52.07 52.07 0.0M
2023-03-02 51.58 51.91 51.58 51.91 0.0M
2023-03-01 51.60 51.60 51.33 51.48 0.0M
2023-02-28 52.17 52.17 52.17 52.17 0.0M
2023-02-27 51.72 51.72 51.60 51.60 0.0M
2023-02-24 51.17 51.17 51.17 51.17 0.0M
2023-02-23 51.04 51.04 51.04 51.04 0.0M
2023-02-22 51.08 51.08 50.97 50.97 0.0M
2023-02-17 49.91 49.91 49.91 49.91 0.0M
2023-02-15 50.36 50.51 50.36 50.51 0.0M
2023-02-10 49.93 49.93 49.93 49.93 0.0M
2023-02-09 50.52 50.52 49.96 49.96 0.0M
2023-02-08 50.03 50.03 50.03 50.03 0.0M
2023-02-06 50.03 50.03 50.03 50.03 0.0M
2023-02-03 49.56 49.56 49.56 49.56 0.0M
2023-02-02 49.31 49.31 48.77 48.77 0.0M
2023-02-01 50.73 50.73 49.60 49.76 0.0M
2023-01-30 49.41 49.41 49.31 49.31 0.0M
2023-01-27 48.73 48.73 48.73 48.73 0.0M
2023-01-26 49.47 49.47 49.47 49.47 0.0M
2023-01-25 49.81 50.03 49.80 50.03 0.0M
2023-01-24 50.15 50.15 50.05 50.05 0.0M
2023-01-23 50.63 50.63 50.31 50.31 0.0M
2023-01-20 50.45 50.45 50.45 50.45 0.0M
2023-01-19 50.71 50.89 50.46 50.46 0.0M
2023-01-18 51.38 51.38 50.33 50.33 0.0M
2023-01-17 51.23 51.23 50.89 50.89 0.0M
2023-01-16 51.23 51.23 51.23 51.23 0.0M
2023-01-13 51.23 51.23 51.23 51.23 0.0M
2023-01-12 50.15 51.05 50.15 50.61 0.0M
2023-01-11 51.63 52.51 51.63 52.51 0.0M
2023-01-09 52.61 52.86 52.61 52.86 0.0M
2023-01-06 52.32 52.32 52.31 52.31 0.0M
2023-01-05 55.07 55.07 55.07 55.07 0.0M
2023-01-04 54.46 54.87 54.46 54.79 0.0M
2023-01-03 53.40 53.40 53.40 53.40 0.0M
2023-01-02 52.85 52.85 52.85 52.85 0.0M