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
2025-10-02 53.45 53.45 53.45 53.45 0.0M
2025-10-01 52.65 52.80 52.65 52.65 0.0M
2025-09-30 52.65 52.65 52.65 52.65 0.0M
2025-09-29 53.10 53.10 53.10 53.10 0.0M
2025-09-26 52.80 52.80 52.80 52.80 0.0M
2025-09-25 53.40 53.55 53.40 53.46 0.0M
2025-09-24 52.00 52.32 52.00 52.32 0.0M
2025-09-23 53.43 53.43 52.30 52.30 0.0M
2025-09-19 52.62 52.90 52.62 52.90 0.0M
2025-09-18 51.85 52.10 51.85 52.10 0.0M
2025-09-17 51.85 51.85 51.85 51.85 0.0M
2025-09-16 51.66 51.66 51.20 51.30 0.0M
2025-09-12 52.72 52.72 52.19 52.19 0.0M
2025-09-11 53.15 53.15 53.00 53.00 0.0M
2025-09-10 54.44 54.44 53.10 53.10 0.0M
2025-09-09 53.75 53.90 53.75 53.90 0.0M
2025-09-08 53.60 53.80 53.60 53.70 0.0M
2025-09-05 54.25 54.25 54.25 54.25 0.0M
2025-09-04 53.90 53.99 53.85 53.85 0.0M
2025-09-03 54.44 54.44 54.30 54.30 0.0M
2025-09-02 56.03 56.03 55.46 55.68 0.0M
2025-09-01 57.49 59.43 57.49 57.73 0.0M
2025-08-29 56.71 56.71 56.48 56.48 0.0M
2025-08-28 56.70 56.70 56.70 56.70 0.0M
2025-08-26 56.55 56.55 56.55 56.55 0.0M
2025-08-25 56.95 57.04 56.95 57.04 0.0M
2025-08-22 57.42 57.84 57.42 57.84 0.0M
2025-08-19 56.75 57.18 56.75 57.18 0.0M
2025-08-18 56.04 56.14 55.68 55.68 0.0M
2025-08-14 54.85 54.96 54.80 54.96 0.0M
2025-08-13 55.26 55.26 54.96 55.02 0.0M
2025-08-12 55.47 55.52 55.26 55.26 0.0M
2025-08-11 55.58 55.58 55.51 55.51 0.0M
2025-08-05 54.85 54.85 54.85 54.85 0.0M
2025-08-01 53.38 53.38 52.65 52.65 0.0M
2025-07-31 61.38 61.38 54.00 54.00 0.0M
2025-07-30 62.48 62.73 61.68 61.68 0.0M
2025-07-29 61.86 62.04 61.86 62.04 0.0M
2025-07-28 65.29 65.29 61.79 61.95 0.0M
2025-07-25 64.77 65.16 64.77 65.16 0.0M
2025-07-24 65.10 65.10 65.10 65.10 0.0M
2025-07-23 64.55 65.04 64.55 65.04 0.0M
2025-07-22 64.08 64.08 64.08 64.08 0.0M
2025-07-18 63.06 63.06 63.06 63.06 0.0M
2025-07-16 62.33 62.82 62.33 62.82 0.0M
2025-07-15 62.33 62.33 62.18 62.18 0.0M
2025-07-14 63.17 63.17 63.17 63.17 0.0M
2025-07-11 62.60 62.60 62.46 62.46 0.0M
2025-07-10 62.55 62.55 62.22 62.22 0.0M
2025-07-09 62.03 62.03 61.98 61.98 0.0M
2025-07-08 62.00 62.00 62.00 62.00 0.0M
2025-07-04 61.90 61.90 61.90 61.90 0.0M
2025-07-03 62.76 62.76 62.76 62.76 0.0M
2025-07-02 62.62 62.62 62.62 62.62 0.0M
2025-07-01 63.31 63.31 63.24 63.24 0.0M
2025-06-30 62.05 62.34 62.05 62.34 0.0M
2025-06-24 64.82 65.18 64.82 64.88 0.0M
2025-06-23 65.41 65.73 65.10 65.73 0.0M
2025-06-20 65.59 65.59 65.59 65.59 0.0M
2025-06-18 65.20 65.20 64.86 64.86 0.0M
2025-06-17 64.90 64.90 64.60 64.89 0.0M
2025-06-16 66.03 66.03 65.05 65.05 0.0M
2025-06-13 65.76 65.76 65.52 65.52 0.0M
2025-06-11 65.53 65.53 65.52 65.52 0.0M
2025-06-10 65.03 65.60 65.03 65.52 0.0M
2025-06-09 65.66 65.94 65.66 65.94 0.0M
2025-06-06 65.87 65.87 65.87 65.87 0.0M
2025-06-03 67.95 67.95 66.37 66.78 0.0M
2025-06-02 67.06 67.27 67.06 67.27 0.0M
2025-05-30 67.30 67.30 67.30 67.30 0.0M
2025-05-29 66.40 66.78 66.40 66.78 0.0M
2025-05-28 66.17 66.17 66.09 66.09 0.0M
2025-05-27 66.20 66.20 66.05 66.05 0.0M
2025-05-26 64.67 64.83 64.67 64.83 0.0M
2025-05-23 65.40 65.40 65.23 65.23 0.0M
2025-05-22 64.68 64.68 63.86 63.86 0.0M
2025-05-21 65.28 65.28 65.04 65.04 0.0M
2025-05-20 64.89 64.89 64.71 64.86 0.0M
2025-05-19 63.70 64.40 63.70 64.40 0.0M
2025-05-15 62.77 63.72 62.68 63.72 0.0M
2025-05-14 61.64 62.10 61.64 62.10 0.0M
2025-05-08 63.00 63.78 63.00 63.78 0.0M
2025-05-07 62.68 62.68 62.68 62.68 0.0M
2025-05-06 63.20 63.29 62.28 62.28 0.0M
2025-05-05 61.36 64.39 61.36 64.34 0.0M
2025-04-30 60.80 61.54 60.80 61.54 0.0M
2025-04-29 59.43 60.35 59.43 60.21 0.0M
2025-04-28 61.57 61.57 61.10 61.10 0.0M
2025-04-24 62.10 62.22 62.10 62.22 0.0M
2025-04-23 62.46 62.89 62.46 62.67 0.0M
2025-04-22 64.13 64.13 63.60 63.60 0.0M
2025-04-17 63.72 63.72 63.62 63.62 0.0M
2025-04-16 63.00 63.40 63.00 63.40 0.0M
2025-04-11 60.90 60.90 60.90 60.90 0.0M
2025-04-10 59.40 59.40 59.40 59.40 0.0M
2025-04-09 59.58 59.58 59.54 59.54 0.0M
2025-04-07 58.44 58.44 58.32 58.32 0.0M
2025-04-04 59.88 59.94 59.88 59.94 0.0M
2025-04-03 59.43 59.43 59.34 59.34 0.0M
2025-04-02 59.19 59.19 58.74 58.98 0.0M
2025-03-31 59.04 59.04 58.74 58.74 0.0M
2025-03-27 59.68 59.70 59.68 59.70 0.0M
2025-03-26 59.09 59.16 59.00 59.16 0.0M
2025-03-25 58.50 58.50 58.50 58.50 0.0M
2025-03-24 59.37 59.37 59.10 59.10 0.0M
2025-03-21 60.06 60.06 60.06 60.06 0.0M
2025-03-20 59.46 59.68 59.46 59.68 0.0M
2025-03-19 59.34 59.34 59.04 59.13 0.0M
2025-03-18 59.82 59.88 59.82 59.88 0.0M
2025-03-17 59.40 60.46 59.40 60.18 0.0M
2025-03-13 59.46 59.46 59.46 59.46 0.0M
2025-03-12 60.40 60.40 60.30 60.30 0.0M
2025-03-11 60.41 60.50 60.24 60.48 0.0M
2025-03-10 60.96 60.96 60.58 60.58 0.0M
2025-03-07 59.76 61.00 59.76 60.96 0.0M
2025-03-06 59.40 59.97 59.40 59.80 0.0M
2025-03-05 58.74 60.43 58.74 59.58 0.0M
2025-02-28 58.74 58.74 58.74 58.74 0.0M
2025-02-27 58.50 58.56 57.69 57.69 0.0M
2025-02-26 56.80 57.35 56.70 56.88 0.0M
2025-02-25 53.12 53.12 52.60 52.60 0.0M
2025-02-24 50.51 52.60 50.51 52.60 0.0M
2025-02-21 49.58 51.72 49.58 51.55 0.0M
2025-02-20 50.70 50.70 50.60 50.60 0.0M
2025-02-19 50.10 50.45 50.10 50.45 0.0M
2025-02-17 50.97 50.97 50.97 50.97 0.0M
2025-02-14 51.39 51.39 51.20 51.20 0.0M
2025-02-13 50.96 50.96 50.96 50.96 0.0M
2025-02-11 48.66 48.66 48.66 48.66 0.0M
2025-02-10 48.51 48.66 48.51 48.66 0.0M
2025-02-07 48.55 48.94 48.55 48.94 0.0M
2025-02-05 47.65 47.65 47.65 47.65 0.0M
2025-02-04 47.56 47.56 46.86 46.86 0.0M
2025-02-03 47.27 47.49 47.23 47.23 0.0M
2025-01-31 47.76 48.30 47.70 48.00 0.0M
2025-01-29 48.23 48.23 48.18 48.18 0.0M
2025-01-28 48.33 48.33 47.93 47.93 0.0M
2025-01-27 48.69 49.43 48.69 48.89 0.0M
2025-01-24 48.25 48.25 47.60 47.91 0.0M
2025-01-23 47.40 47.73 47.20 47.73 0.0M
2025-01-22 47.37 47.40 47.37 47.40 0.0M
2025-01-21 48.62 48.62 48.24 48.24 0.0M
2025-01-17 48.60 48.60 48.30 48.30 0.0M
2025-01-16 47.44 47.44 47.40 47.40 0.0M
2025-01-15 47.08 47.08 47.08 47.08 0.0M
2025-01-14 47.88 47.88 47.08 47.08 0.0M
2025-01-13 46.86 47.40 46.86 47.40 0.0M
2025-01-10 49.00 49.00 46.86 46.86 0.0M
2025-01-09 50.07 50.07 49.01 49.01 0.0M
2025-01-08 49.81 49.81 49.61 49.61 0.0M
2025-01-07 50.25 50.25 49.84 49.84 0.0M
2025-01-03 50.15 50.55 50.15 50.30 0.0M
2025-01-02 51.90 52.00 49.00 49.00 0.0M