Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	835.558	-0,02%	51,67	51,29	51,93	51,29
08-08-2023	947.857	-0,02%	51,03	50,92	51,78	51,30
07-08-2023	815.653	-0,85%	51,50	50,96	51,63	51,31
04-08-2023	1.582.588	0,06%	52,28	51,02	52,45	51,75
03-08-2023	2.544.814	1,29%	53,38	51,64	53,66	51,72
02-08-2023	1.809.180	-0,89%	51,10	50,54	51,25	51,06
01-08-2023	1.255.984	-1,02%	51,92	51,52	52,18	51,52
31-07-2023	1.560.745	-2,75%	52,64	52,05	53,18	52,05
28-07-2023	983.274	0,09%	53,02	52,99	53,61	53,52
27-07-2023	1.223.685	1,19%	53,02	52,95	53,76	53,47
26-07-2023	1.016.493	-0,15%	53,12	52,23	53,18	52,84
25-07-2023	729.313	0,42%	52,76	52,75	53,17	52,92
24-07-2023	658.736	0,00%	52,62	52,30	52,97	52,70
21-07-2023	1.019.393	0,15%	52,57	52,39	52,88	52,70
20-07-2023	1.309.310	1,19%	52,15	52,15	52,80	52,62
19-07-2023	1.228.208	1,01%	51,59	51,34	52,15	52,00
18-07-2023	698.586	0,37%	51,21	51,08	51,59	51,48
17-07-2023	668.219	-0,89%	51,72	51,27	52,00	51,29
14-07-2023	873.209	-0,08%	51,78	51,70	52,29	51,75
13-07-2023	903.290	0,39%	51,58	51,58	52,31	51,79
12-07-2023	1.457.291	1,32%	51,00	50,88	51,78	51,59
11-07-2023	1.136.341	0,47%	50,80	50,66	51,30	50,92
10-07-2023	947.449	0,10%	50,50	50,38	51,13	50,68
07-07-2023	1.259.182	-0,47%	50,55	50,55	51,09	50,63
06-07-2023	1.667.448	-2,72%	51,70	50,77	51,77	50,87
05-07-2023	1.114.474	0,23%	52,16	51,91	52,57	52,29
04-07-2023	538.604	-0,59%	52,42	52,17	52,68	52,17
03-07-2023	857.170	1,25%	51,91	51,85	52,76	52,48
30-06-2023	1.434.006	1,49%	51,32	51,28	52,17	51,83
29-06-2023	1.061.433	-0,57%	51,23	50,86	51,36	51,07
28-06-2023	984.739	-0,31%	51,54	51,26	51,72	51,36
27-06-2023	1.671.929	-0,46%	51,66	50,94	51,88	51,52
26-06-2023	952.706	-1,22%	52,37	51,67	52,40	51,76
23-06-2023	1.094.317	-0,40%	52,53	52,39	52,94	52,40
22-06-2023	1.180.722	1,80%	51,51	51,51	52,84	52,61
21-06-2023	1.110.087	-0,62%	51,89	51,50	51,95	51,68
20-06-2023	1.243.476	-0,65%	52,11	51,97	52,73	52,00
19-06-2023	1.087.819	-2,10%	52,96	52,25	53,21	52,34
16-06-2023	3.894.345	0,72%	53,47	53,34	53,93	53,46
15-06-2023	2.012.685	1,45%	52,08	51,92	53,19	53,08
14-06-2023	1.790.240	1,67%	51,68	51,48	52,52	52,32
13-06-2023	1.422.777	0,80%	51,30	50,79	51,52	51,46
12-06-2023	1.280.975	-0,24%	51,46	50,89	51,59	51,05
09-06-2023	982.690	0,61%	51,23	51,01	51,36	51,17
08-06-2023	1.226.723	-1,55%	51,30	50,61	51,42	50,86
07-06-2023	1.504.360	1,00%	51,00	50,90	51,76	51,66
06-06-2023	1.708.805	0,47%	50,63	50,50	51,40	51,15
05-06-2023	1.496.243	0,00%	51,06	50,57	51,28	50,91
02-06-2023	1.593.946	1,17%	50,43	50,07	51,02	50,91
01-06-2023	1.632.448	0,82%	50,48	49,885	50,55	50,32
31-05-2023	833.719	-2,09%	50,35	49,465	50,60	49,91
30-05-2023	2.316.170	-3,15%	53,01	51,24	53,11	51,28
29-05-2023	481.904	-0,41%	53,40	52,75	53,45	52,95
26-05-2023	1.094.499	0,30%	52,90	52,51	53,33	53,17
25-05-2023	1.497.202	-0,81%	53,36	52,49	53,44	53,01
24-05-2023	1.602.860	-1,96%	54,45	53,15	54,45	53,44
23-05-2023	1.254.665	0,02%	54,34	54,33	54,86	54,51
22-05-2023	1.052.982	-0,64%	54,99	54,50	55,46	54,50
19-05-2023	1.386.383	0,16%	54,74	54,55	55,27	54,85
18-05-2023	1.432.426	0,74%	54,60	54,50	55,46	54,76
17-05-2023	1.856.784	-2,16%	54,90	54,28	55,17	54,36
16-05-2023	1.433.781	-1,28%	55,97	55,44	56,05	55,56
15-05-2023	1.045.275	0,00%	56,37	56,19	56,75	56,28
12-05-2023	1.098.770	-0,41%	56,49	55,96	56,98	56,28
11-05-2023	1.382.655	0,11%	56,35	56,07	56,95	56,51
10-05-2023	1.919.624	-3,01%	57,54	56,30	57,90	56,45
09-05-2023	1.551.696	-0,99%	58,83	58,00	58,83	58,20
08-05-2023	936.830	0,10%	58,58	58,49	59,05	58,78
05-05-2023	1.844.959	-1,28%	59,28	57,70	59,53	58,72
04-05-2023	1.826.704	2,50%	58,12	57,36	59,95	59,48
03-05-2023	2.116.015	0,83%	57,78	57,58	58,37	58,03
02-05-2023	2.146.819	-1,35%	58,66	58,14	59,23	58,30
01-05-2023	1.988.812	-0,99%	59,80	58,13	59,89	59,10
28-04-2023	1.988.812	-0,99%	59,80	58,13	59,89	59,10
27-04-2023	1.218.667	-0,86%	60,05	59,48	60,05	59,69
26-04-2023	1.730.419	0,22%	60,04	59,89	60,74	60,21
25-04-2023	1.466.113	0,44%	59,35	59,06	60,13	60,08
24-04-2023	1.416.566	0,25%	59,86	59,54	60,19	59,82
21-04-2023	1.626.727	-0,32%	59,70	59,39	59,92	59,67
20-04-2023	1.060.260	-0,57%	59,74	59,52	60,08	59,86
19-04-2023	1.756.058	2,40%	58,76	58,76	60,26	60,20
18-04-2023	1.306.431	-1,06%	59,48	58,65	59,55	58,79
17-04-2023	1.396.772	1,16%	58,96	58,86	59,79	59,42
14-04-2023	1.868.954	1,03%	58,49	58,36	59,22	58,74
13-04-2023	1.882.368	-0,85%	57,85	57,72	58,55	58,14
12-04-2023	2.534.466	-3,25%	59,76	57,88	59,79	58,64
11-04-2023	2.103.642	-0,77%	60,00	59,69	60,61	60,61
10-04-2023	1.632.744	-0,23%	61,33	60,88	61,33	61,08
06-04-2023	1.632.744	-0,23%	61,33	60,88	61,33	61,08
05-04-2023	1.898.200	0,38%	59,50	57,80	61,29	61,22
04-04-2023	1.348.431	-0,28%	61,24	60,86	61,47	60,99
03-04-2023	1.029.438	-0,28%	61,20	60,69	61,55	61,16
31-03-2023	2.062.140	1,12%	60,36	60,36	62,01	61,33
30-03-2023	1.640.648	0,88%	60,19	59,94	60,97	60,65
29-03-2023	3.072.096	2,84%	58,84	58,81	60,12	60,12
28-03-2023	1.441.238	0,55%	58,22	57,88	58,59	58,46
27-03-2023	1.022.852	1,17%	57,78	57,67	58,27	58,14
24-03-2023	1.496.637	0,38%	56,88	56,41	57,50	57,47
23-03-2023	1.197.845	-0,59%	57,22	56,74	57,42	57,25
22-03-2023	1.310.888	0,98%	56,98	56,75	57,97	57,59