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
2024-12-30 51.80 52.00 51.80 52.00 0.0M
2024-12-27 52.03 52.20 51.80 51.80 0.0M
2024-12-26 51.80 51.81 51.70 51.70 0.0M
2024-12-23 51.40 52.19 51.40 52.10 0.0M
2024-12-20 50.70 51.00 50.70 50.80 0.0M
2024-12-19 52.30 52.30 51.15 51.20 0.0M
2024-12-17 53.00 53.00 52.60 52.76 0.0M
2024-12-16 53.20 53.51 53.20 53.51 0.0M
2024-12-13 52.33 53.70 52.33 53.70 0.0M
2024-12-12 52.88 53.85 52.75 53.40 0.0M
2024-12-11 53.65 53.65 52.35 52.35 0.0M
2024-12-10 53.94 54.00 53.50 53.50 0.0M
2024-12-09 53.65 54.10 53.58 53.95 0.0M
2024-12-06 53.62 53.95 53.62 53.80 0.0M
2024-12-05 53.40 53.40 53.10 53.16 0.0M
2024-12-04 53.85 53.85 53.20 53.20 0.0M
2024-12-03 55.00 55.00 54.75 54.75 0.0M
2024-11-29 53.95 54.10 53.45 54.08 0.0M
2024-11-28 53.45 53.45 53.45 53.45 0.0M
2024-11-27 53.20 53.70 53.20 53.70 0.0M
2024-11-26 52.00 52.15 52.00 52.00 0.0M
2024-11-22 54.64 54.64 53.05 53.05 0.0M
2024-11-19 53.30 54.15 53.30 54.10 0.0M
2024-11-18 54.18 54.39 54.18 54.39 0.0M
2024-11-13 52.62 53.90 52.62 53.90 0.0M
2024-11-12 55.55 55.55 53.70 53.70 0.0M
2024-11-11 55.57 55.57 55.00 55.00 0.0M
2024-11-08 55.20 55.20 55.20 55.20 0.0M
2024-11-07 54.95 54.95 54.95 54.95 0.0M
2024-11-06 56.40 56.40 53.88 53.88 0.0M
2024-11-05 56.40 56.40 56.40 56.40 0.0M
2024-11-04 57.30 57.30 56.28 56.40 0.0M
2024-11-01 58.32 58.32 58.32 58.32 0.0M
2024-10-31 59.84 59.84 57.15 57.48 0.0M
2024-10-29 61.38 61.38 61.38 61.38 0.0M
2024-10-28 61.62 61.62 61.62 61.62 0.0M
2024-10-25 60.90 60.96 60.80 60.80 0.0M
2024-10-24 61.12 61.12 61.12 61.12 0.0M
2024-10-23 60.27 61.32 60.27 61.32 0.0M
2024-10-22 61.02 61.56 61.02 61.50 0.0M
2024-10-21 61.44 62.52 61.44 62.10 0.0M
2024-10-16 61.56 61.56 61.44 61.44 0.0M
2024-10-15 61.62 62.23 61.62 62.04 0.0M
2024-10-11 60.50 60.50 60.50 60.50 0.0M
2024-10-10 60.44 60.44 60.44 60.44 0.0M
2024-10-09 57.98 60.07 57.98 59.84 0.0M
2024-10-07 62.99 62.99 59.10 59.17 0.1M
2024-10-04 60.16 60.16 60.16 60.16 0.0M
2024-10-03 60.06 60.48 60.06 60.48 0.0M
2024-10-02 59.88 60.06 59.88 60.06 0.0M
2024-10-01 61.01 61.01 60.48 60.48 0.0M
2024-09-30 58.91 60.42 58.91 60.33 0.0M
2024-09-27 60.31 60.31 60.12 60.12 0.0M
2024-09-26 59.20 59.70 59.04 59.70 0.0M
2024-09-23 58.62 58.62 58.62 58.62 0.0M
2024-09-20 58.21 58.21 58.21 58.21 0.0M
2024-09-19 58.08 58.08 57.52 57.63 0.0M
2024-09-18 58.67 58.67 58.09 58.09 0.0M
2024-09-17 59.25 59.25 59.10 59.10 0.0M
2024-09-16 61.04 61.04 59.46 59.64 0.0M
2024-09-13 60.43 60.43 60.43 60.43 0.0M
2024-09-12 61.00 61.01 60.57 60.57 0.0M
2024-09-10 60.00 60.36 60.00 60.36 0.0M
2024-09-06 58.32 58.32 58.32 58.32 0.0M
2024-09-05 59.50 59.50 58.80 58.80 0.0M
2024-09-04 58.65 58.74 58.56 58.74 0.0M
2024-09-03 57.13 58.06 57.13 58.06 0.0M
2024-08-29 57.60 58.02 57.60 58.02 0.0M
2024-08-26 56.22 56.22 56.22 56.22 0.0M
2024-08-20 55.25 55.26 55.25 55.26 0.0M
2024-08-16 55.40 55.40 55.38 55.38 0.0M
2024-08-13 55.75 55.75 55.02 55.02 0.0M
2024-08-12 55.00 55.26 55.00 55.19 0.0M
2024-08-09 55.80 55.92 55.68 55.92 0.0M
2024-08-07 56.94 57.02 56.94 57.00 0.1M
2024-08-06 56.46 57.27 56.46 57.15 0.0M
2024-08-05 60.34 60.34 58.08 58.08 0.0M
2024-08-02 60.40 60.48 60.34 60.34 0.0M
2024-08-01 57.79 58.74 57.79 58.74 0.0M
2024-07-30 56.04 56.04 55.77 55.77 0.0M
2024-07-29 55.95 56.36 55.92 56.36 0.1M
2024-07-26 57.64 57.64 57.64 57.64 0.0M
2024-07-25 57.15 57.42 57.15 57.42 0.0M
2024-07-24 56.88 56.88 56.88 56.88 0.0M
2024-07-23 56.58 56.69 56.58 56.69 0.0M
2024-07-22 56.87 56.87 56.78 56.78 0.0M
2024-07-19 55.60 55.93 55.60 55.93 0.0M
2024-07-18 56.46 56.90 56.46 56.70 0.0M
2024-07-17 55.15 55.15 55.15 55.15 0.0M
2024-07-16 54.07 54.07 53.88 54.00 0.0M
2024-07-15 55.21 55.21 55.06 55.06 0.0M
2024-07-12 56.07 56.07 56.07 56.07 0.0M
2024-07-10 54.30 54.30 54.30 54.30 0.0M
2024-07-08 54.29 54.29 54.20 54.20 0.0M
2024-07-05 54.70 54.70 54.40 54.40 0.0M
2024-07-03 56.00 56.00 56.00 56.00 0.0M
2024-07-01 54.33 54.50 54.33 54.50 0.0M
2024-06-25 53.70 53.70 53.70 53.70 0.0M
2024-06-24 54.90 54.90 54.90 54.90 0.0M
2024-06-21 53.42 53.42 53.42 53.42 0.0M
2024-06-20 52.36 52.36 52.36 52.36 0.0M
2024-06-18 53.44 53.44 53.43 53.43 0.0M
2024-06-17 53.88 53.88 53.88 53.88 0.0M
2024-06-14 54.10 54.10 54.10 54.10 0.0M
2024-06-13 54.10 54.10 54.10 54.10 0.0M
2024-06-12 55.15 55.15 55.15 55.15 0.0M
2024-06-10 54.73 54.73 54.73 54.73 0.0M
2024-06-07 54.97 55.13 54.97 55.13 0.1M
2024-06-06 55.50 55.60 55.40 55.40 0.0M
2024-06-04 54.64 54.64 54.64 54.64 0.0M
2024-06-03 54.64 54.64 54.64 54.64 0.0M
2024-05-31 53.86 55.00 53.86 55.00 0.0M
2024-05-28 55.08 55.08 54.96 54.96 0.0M
2024-05-20 56.76 56.76 56.76 56.76 0.0M
2024-05-16 56.76 56.76 56.76 56.76 0.0M
2024-05-15 56.53 56.59 56.53 56.59 0.0M
2024-05-14 55.62 55.70 55.62 55.70 0.0M
2024-05-13 55.46 55.46 55.46 55.46 0.0M
2024-05-10 54.96 55.12 54.96 55.12 0.0M
2024-05-09 54.35 54.35 54.35 54.35 0.0M
2024-05-08 53.36 53.47 53.33 53.37 0.0M
2024-05-06 50.46 50.50 50.42 50.50 0.0M
2024-05-03 51.24 51.24 50.42 50.42 0.0M
2024-05-02 51.07 51.07 50.41 50.41 0.0M
2024-04-29 50.77 51.07 50.77 51.07 0.0M
2024-04-26 50.77 50.77 50.77 50.77 0.0M
2024-04-22 51.07 51.07 50.78 50.78 0.0M
2024-04-19 50.34 50.34 50.34 50.34 0.0M
2024-04-17 49.73 49.73 49.73 49.73 0.0M
2024-04-16 49.83 49.83 49.83 49.83 0.0M
2024-04-12 50.38 50.38 49.83 49.83 0.0M
2024-04-11 50.23 50.23 50.23 50.23 0.0M
2024-04-10 49.73 49.73 49.73 49.73 0.0M
2024-04-09 50.23 50.23 50.03 50.03 0.0M
2024-04-05 49.78 50.18 49.78 50.18 0.0M
2024-04-04 49.93 49.93 49.93 49.93 0.0M
2024-04-02 50.68 50.68 50.68 50.68 0.0M
2024-04-01 50.73 50.73 50.73 50.73 0.0M
2024-03-26 49.54 49.59 49.54 49.59 0.0M
2024-03-21 49.24 49.24 48.89 48.89 0.0M
2024-03-20 49.39 49.39 49.39 49.39 0.0M
2024-03-19 49.93 49.93 49.78 49.78 0.0M
2024-03-15 50.06 50.06 50.01 50.01 0.1M
2024-03-14 50.77 50.77 50.77 50.77 0.0M
2024-03-13 52.50 52.90 52.50 52.90 0.0M
2024-03-12 51.91 51.91 51.91 51.91 0.0M
2024-03-01 49.24 49.39 49.24 49.39 0.1M
2024-02-29 49.26 49.26 49.26 49.26 0.0M
2024-02-28 51.02 51.22 51.02 51.22 0.0M
2024-02-27 51.37 51.37 51.37 51.37 0.0M
2024-02-22 52.50 52.50 52.50 52.50 0.0M
2024-02-21 51.47 51.47 51.47 51.47 0.0M
2024-02-16 51.50 51.50 51.47 51.47 0.0M
2024-02-09 53.00 53.00 53.00 53.00 0.0M
2024-02-08 54.19 54.19 54.19 54.19 0.0M
2024-02-07 53.00 53.80 53.00 53.65 0.0M
2024-02-06 51.02 51.52 51.02 51.52 0.0M
2024-02-02 51.07 51.07 50.87 50.97 0.0M
2024-02-01 50.58 50.63 50.58 50.63 0.0M
2024-01-26 51.80 51.80 50.38 50.38 0.0M
2024-01-25 50.23 50.77 50.23 50.77 0.0M
2024-01-24 48.50 48.50 48.50 48.50 0.0M
2024-01-23 51.52 51.62 51.52 51.62 0.0M
2024-01-22 51.91 51.91 51.91 51.91 0.0M
2024-01-19 50.05 51.17 50.05 51.17 0.0M
2024-01-18 50.53 51.07 50.53 51.07 0.0M
2024-01-17 51.52 51.52 50.92 50.92 0.0M
2024-01-16 51.81 51.81 51.62 51.62 0.0M
2024-01-11 52.57 52.57 52.57 52.57 0.0M
2024-01-10 52.86 53.15 52.86 53.15 0.0M
2024-01-09 52.06 52.81 52.06 52.81 0.0M
2024-01-08 51.32 52.18 51.32 52.18 0.0M
2024-01-04 51.86 52.11 51.86 52.11 0.0M
2024-01-03 52.36 52.36 52.01 52.01 0.0M
2024-01-02 52.82 52.82 52.26 52.26 0.0M