Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	669.909	0,10%	58,40	58,27	58,58	58,37
27/12/2023	736.083	-0,14%	58,20	58,10	58,52	58,31
26/12/2023	888.309	1,37%	57,49	57,48	58,49	58,39
22/12/2023	888.309	1,37%	57,49	57,48	58,49	58,39
21/12/2023	968.078	-0,83%	57,63	57,30	57,87	57,60
20/12/2023	1.082.081	0,55%	57,89	57,87	58,39	58,08
19/12/2023	1.012.781	0,66%	57,47	57,41	57,86	57,76
18/12/2023	959.018	-0,26%	57,16	56,90	57,38	57,38
15/12/2023	2.869.166	0,02%	57,45	57,16	57,62	57,53
14/12/2023	1.607.177	0,17%	58,51	56,93	58,61	57,52
13/12/2023	1.695.028	-2,11%	58,14	57,36	58,37	57,42
12/12/2023	1.417.749	0,17%	58,52	58,50	59,35	58,66
11/12/2023	1.099.132	-0,26%	58,57	58,29	58,66	58,56
08/12/2023	952.915	0,82%	58,19	57,96	58,78	58,71
07/12/2023	880.267	-0,19%	58,14	58,09	58,54	58,23
06/12/2023	1.073.434	-0,15%	58,51	58,28	58,83	58,34
05/12/2023	1.268.667	0,12%	58,42	58,12	58,63	58,43
04/12/2023	917.408	0,19%	57,46	57,44	58,55	58,36
01/12/2023	1.148.161	1,11%	57,92	57,82	58,28	58,25
30/11/2023	1.764.450	0,75%	57,06	56,94	57,71	57,61
29/11/2023	803.229	-0,16%	57,13	57,00	57,55	57,18
28/11/2023	1.350.879	0,12%	56,77	56,39	57,27	57,27
27/11/2023	1.694.849	-0,90%	57,61	57,20	57,70	57,20
24/11/2023	995.414	0,33%	57,25	57,25	57,83	57,72
23/11/2023	1.235.995	-0,17%	57,49	57,35	57,70	57,53
22/11/2023	1.265.376	1,43%	56,90	56,89	57,65	57,63
21/11/2023	1.209.619	0,71%	56,28	56,23	56,89	56,82
20/11/2023	1.046.672	0,34%	56,23	56,21	56,61	56,42
17/11/2023	1.386.973	-0,37%	56,47	56,09	56,94	56,23
16/11/2023	1.275.000	-0,09%	56,31	56,10	56,77	56,44
15/11/2023	1.480.016	0,52%	56,53	56,19	56,93	56,49
14/11/2023	1.837.183	0,50%	56,00	55,68	56,76	56,20
13/11/2023	1.054.286	0,92%	55,44	55,29	56,01	55,92
10/11/2023	1.533.915	-1,55%	55,88	54,69	56,02	55,41
09/11/2023	1.253.301	1,11%	55,83	55,69	56,54	56,28
08/11/2023	1.177.286	0,54%	55,12	55,09	56,10	55,66
07/11/2023	929.920	0,95%	54,69	54,66	55,36	55,36
06/11/2023	1.056.134	-0,49%	54,86	54,70	55,07	54,84
03/11/2023	1.177.780	1,32%	54,52	54,37	55,33	55,11
02/11/2023	1.520.354	1,89%	53,87	53,73	54,71	54,39
01/11/2023	1.095.025	-0,47%	53,56	53,14	53,85	53,38
31/10/2023	2.507.383	5,47%	51,50	51,36	53,76	53,63
30/10/2023	1.310.512	0,89%	50,75	50,58	51,17	50,85
27/10/2023	1.174.571	-0,63%	50,74	50,25	51,16	50,40
26/10/2023	972.719	-0,74%	50,62	50,51	51,09	50,72
25/10/2023	1.189.749	1,81%	50,56	50,52	51,21	51,10
24/10/2023	770.065	0,75%	49,775	49,45	50,34	50,19
23/10/2023	909.327	-0,12%	49,685	49,355	49,96	49,815
20/10/2023	1.521.019	-1,34%	50,04	49,79	50,37	49,875
19/10/2023	1.006.729	-0,24%	50,54	50,21	50,80	50,55
18/10/2023	1.216.553	-0,84%	50,97	50,49	51,36	50,67
17/10/2023	1.107.664	-0,43%	50,98	50,86	51,50	51,10
16/10/2023	1.144.380	0,94%	51,13	50,91	51,50	51,32
13/10/2023	1.371.657	-0,47%	50,71	50,48	51,17	50,84
12/10/2023	1.624.283	-0,49%	51,66	51,08	51,95	51,08
11/10/2023	1.424.532	1,38%	50,34	50,24	51,62	51,33
10/10/2023	1.173.880	2,30%	49,845	49,77	50,80	50,63
09/10/2023	910.572	0,09%	49,435	49,30	49,785	49,49
06/10/2023	3.051.078	-3,13%	50,00	49,165	50,30	49,445
05/10/2023	1.133.786	1,80%	50,47	50,45	51,47	51,04
04/10/2023	1.044.410	-0,89%	50,53	50,02	50,83	50,14
03/10/2023	1.217.613	-0,90%	50,64	50,39	51,10	50,59
02/10/2023	654.860	-2,74%	52,55	50,91	52,74	51,07
29/09/2023	1.862.156	3,37%	51,80	51,73	52,72	52,51
28/09/2023	946.149	-0,14%	50,84	50,30	51,12	50,80
27/09/2023	860.111	-0,86%	51,34	50,82	51,64	50,87
26/09/2023	1.397.850	-1,74%	51,80	51,31	51,86	51,31
25/09/2023	909.972	-1,71%	53,18	52,14	53,44	52,22
22/09/2023	916.919	-0,36%	52,86	52,76	53,53	53,13
21/09/2023	1.466.707	-0,17%	53,46	53,23	54,03	53,32
20/09/2023	1.216.285	-0,71%	53,77	53,18	53,88	53,41
19/09/2023	778.252	0,30%	53,76	53,57	54,12	53,79
18/09/2023	948.267	0,56%	53,19	52,92	53,63	53,63
15/09/2023	2.944.707	0,68%	53,66	53,29	53,96	53,33
14/09/2023	1.411.959	1,48%	52,20	51,97	53,07	52,97
13/09/2023	1.152.841	-0,48%	52,10	51,55	52,35	52,20
12/09/2023	1.003.457	-0,74%	52,99	52,41	52,99	52,45
11/09/2023	1.110.566	0,80%	52,90	52,36	52,98	52,84
08/09/2023	816.011	-0,11%	52,68	51,71	52,68	52,42
07/09/2023	939.411	0,04%	51,81	51,55	52,67	52,48
06/09/2023	1.159.370	1,18%	51,82	51,64	52,74	52,46
05/09/2023	992.683	0,93%	51,23	51,04	52,07	51,85
04/09/2023	602.565	-1,14%	52,00	51,32	52,18	51,37
01/09/2023	1.012.976	-1,03%	52,44	51,96	52,54	51,96
31/08/2023	1.777.804	-0,98%	52,97	52,50	53,04	52,50
30/08/2023	1.026.427	0,38%	53,10	52,54	53,36	53,02
29/08/2023	1.141.909	0,00%	52,91	52,79	53,53	52,82
28/08/2023	976.559	1,09%	52,56	52,39	53,04	52,82
25/08/2023	825.401	0,12%	52,03	51,95	52,73	52,25
24/08/2023	862.416	0,12%	52,71	52,16	52,93	52,19
23/08/2023	997.517	0,97%	51,86	51,73	52,44	52,13
22/08/2023	980.608	0,51%	51,66	51,52	52,21	51,63
21/08/2023	1.006.897	0,51%	51,12	51,07	52,27	51,37
18/08/2023	1.034.890	0,22%	50,74	50,68	51,25	51,11
17/08/2023	1.111.276	0,53%	50,71	50,56	51,08	51,00
16/08/2023	894.409	-0,31%	50,80	50,64	50,99	50,73
15/08/2023	1.043.047	-1,15%	51,43	50,63	51,46	50,89
14/08/2023	796.987	0,63%	51,35	51,16	51,57	51,48
11/08/2023	978.995	-1,48%	51,74	51,03	51,74	51,16
10/08/2023	1.485.790	1,25%	51,62	51,33	51,95	51,93