Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2025	1.816.011	-1,38%	59,38	58,52	59,58	58,82
12/05/2025	2.194.780	-0,33%	60,38	59,30	61,10	59,64
09/05/2025	2.801.283	0,71%	59,58	59,42	60,18	59,84
08/05/2025	3.539.172	3,20%	59,20	58,76	60,16	59,42
07/05/2025	2.264.552	-0,48%	57,78	57,32	58,18	57,58
06/05/2025	1.403.540	0,91%	57,74	57,68	58,52	57,86
05/05/2025	989.406	-0,17%	58,46	57,34	58,54	57,34
02/05/2025	2.049.395	1,46%	58,00	57,82	58,54	58,44
30/04/2025	2.338.809	1,44%	57,34	57,00	57,76	57,60
29/04/2025	2.071.125	-0,91%	57,60	56,62	57,72	56,78
28/04/2025	1.365.632	-0,04%	57,46	57,18	57,88	57,30
25/04/2025	1.437.268	-1,58%	57,56	57,18	58,06	57,32
24/04/2025	1.036.796	-0,10%	58,32	58,08	58,46	58,24
23/04/2025	1.961.945	-0,21%	58,58	57,70	58,80	58,30
22/04/2025	1.490.453	1,11%	58,52	57,98	58,64	58,42
17/04/2025	1.327.797	0,42%	56,86	56,84	57,88	57,78
16/04/2025	2.160.507	2,64%	56,10	56,08	57,60	57,54
15/04/2025	1.185.638	1,19%	55,64	55,32	56,08	56,06
14/04/2025	1.477.373	1,73%	55,00	54,86	55,56	55,40
11/04/2025	2.436.177	0,48%	54,68	53,86	54,96	54,46
10/04/2025	2.370.250	2,11%	54,64	54,02	55,68	54,20
09/04/2025	3.935.180	-3,32%	53,50	52,98	54,50	53,08
08/04/2025	3.783.270	2,01%	54,22	54,10	55,42	54,90
07/04/2025	6.636.979	-3,72%	53,38	52,06	55,68	53,82
04/04/2025	4.383.374	-2,61%	56,70	55,90	58,02	55,90
03/04/2025	3.646.944	0,18%	56,92	56,58	57,56	57,40
02/04/2025	2.314.300	0,11%	56,72	56,72	57,88	57,30
01/04/2025	2.188.478	0,56%	57,16	56,64	57,44	57,24
31/03/2025	2.260.235	-1,39%	56,80	56,64	57,22	56,92
28/03/2025	1.959.060	0,80%	56,92	56,92	58,06	57,72
27/03/2025	1.670.627	0,28%	57,10	57,02	57,50	57,26
26/03/2025	1.848.198	-0,18%	57,16	56,74	57,30	57,10
25/03/2025	1.322.482	0,28%	57,42	57,00	57,52	57,20
24/03/2025	1.777.006	-1,89%	58,20	56,84	58,48	57,04
21/03/2025	6.860.635	0,14%	57,80	57,80	58,80	58,14
20/03/2025	2.591.874	0,07%	58,02	57,56	58,20	58,06
19/03/2025	1.791.139	0,03%	58,02	57,80	58,26	58,02
18/03/2025	1.629.455	-0,17%	58,14	57,80	58,28	58,00
17/03/2025	1.784.455	1,33%	57,50	57,22	58,24	58,10
14/03/2025	1.885.885	0,92%	56,94	56,80	57,34	57,34
13/03/2025	1.645.402	-0,94%	57,08	56,64	57,42	56,82
12/03/2025	2.621.648	0,60%	57,40	56,86	58,52	57,36
11/03/2025	2.493.194	-2,10%	58,00	56,84	58,78	57,02
10/03/2025	2.543.735	-0,03%	57,70	57,68	58,86	58,24
07/03/2025	2.111.047	0,90%	58,00	57,42	58,26	58,26
06/03/2025	2.238.416	0,07%	57,48	56,96	57,82	57,74
05/03/2025	2.189.001	-1,37%	57,42	57,36	58,26	57,70
04/03/2025	2.554.303	0,17%	58,16	58,02	58,78	58,50
03/03/2025	2.183.086	1,32%	57,92	57,52	58,56	58,40
28/02/2025	3.760.088	-0,21%	57,50	57,16	57,92	57,64
27/02/2025	3.057.035	1,69%	55,54	55,54	57,76	57,76
26/02/2025	3.657.910	8,56%	57,00	55,72	57,48	56,80
25/02/2025	772.131	1,00%	51,80	51,74	52,62	52,32
24/02/2025	1.761.446	0,89%	51,62	51,58	52,22	52,08
21/02/2025	2.042.903	1,98%	50,56	50,56	51,70	51,62
20/02/2025	1.386.321	0,24%	50,76	50,46	51,00	50,62
19/02/2025	1.516.262	-0,67%	51,00	50,48	51,02	50,50
18/02/2025	1.043.866	0,24%	50,72	50,44	50,92	50,84
17/02/2025	690.632	-0,04%	50,44	50,16	50,82	50,72
14/02/2025	1.464.037	-0,31%	50,86	50,64	51,16	50,74
13/02/2025	3.049.576	1,44%	50,48	50,38	51,66	50,90
12/02/2025	3.731.411	2,85%	50,54	49,99	51,32	50,18
11/02/2025	1.600.708	0,02%	48,74	48,74	49,04	48,79
10/02/2025	1.788.373	-0,25%	48,89	48,67	49,23	48,78
07/02/2025	2.312.474	0,60%	48,88	48,73	49,22	48,90
06/02/2025	1.992.061	3,51%	47,46	47,37	48,80	48,61
05/02/2025	1.406.300	-0,23%	46,79	46,67	47,34	46,96
04/02/2025	1.561.620	-0,68%	47,38	47,01	47,62	47,07
03/02/2025	2.210.133	-0,63%	46,60	46,56	47,57	47,39
31/01/2025	1.873.008	-0,31%	47,98	47,53	48,22	47,69
30/01/2025	1.641.181	1,38%	47,27	47,09	47,99	47,84
29/01/2025	2.268.256	-0,53%	47,17	46,80	47,58	47,19
28/01/2025	2.456.391	-0,11%	47,40	47,40	48,16	47,44
27/01/2025	2.499.151	1,87%	46,72	46,70	47,51	47,49
24/01/2025	2.192.208	1,13%	46,17	46,17	46,86	46,62
23/01/2025	2.424.906	0,04%	45,98	45,91	46,41	46,10
22/01/2025	2.600.620	-1,07%	46,50	45,90	46,69	46,08
21/01/2025	1.995.062	-1,13%	46,98	46,47	46,99	46,58
20/01/2025	1.663.463	0,94%	46,83	46,75	47,32	47,11
17/01/2025	2.698.561	2,71%	46,18	46,14	46,79	46,67
16/01/2025	3.473.176	0,53%	45,38	45,03	45,68	45,44
15/01/2025	2.812.832	0,31%	45,37	45,06	45,60	45,20
14/01/2025	2.607.416	-0,88%	45,80	45,06	46,30	45,06
13/01/2025	3.654.230	-0,42%	45,15	44,89	45,48	45,46
09/01/2025	1.624.256	0,46%	47,22	45,65	47,96	45,65
08/01/2025	2.108.133	-0,71%	47,52	47,26	47,85	47,40
07/01/2025	3.150.694	0,42%	47,75	47,47	48,13	47,74
06/01/2025	3.524.297	0,34%	47,30	46,66	47,65	47,54
03/01/2025	2.756.033	-2,83%	48,62	47,23	48,80	47,38
02/01/2025	1.427.527	1,06%	48,40	48,08	48,93	48,76
31/12/2024	0	0,48%	48,03	47,83	48,40	48,25
30/12/2024	1.022.166	-1,44%	48,30	47,87	48,43	48,02
27/12/2024	998.813	0,62%	47,94	47,86	48,72	48,72
26/12/2024	0	0,35%	48,32	48,32	48,74	48,42
24/12/2024	0	0,35%	48,32	48,25	48,74	48,25
23/12/2024	1.306.830	0,23%	48,06	47,85	48,29	48,25
20/12/2024	4.813.629	-0,52%	48,22	47,83	48,34	48,14
19/12/2024	2.862.060	-1,10%	48,38	47,725	48,49	48,39
18/12/2024	0	-1,29%	49,39	48,85	49,79	48,93
17/12/2024	2.088.644	-2,00%	49,80	49,57	50,24	49,57