Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	1.310.963	1,10%	56,08	56,08	57,31	57,03
20/03/2023	1.697.535	0,21%	56,18	55,06	56,45	56,41
17/03/2023	3.550.808	-1,32%	57,16	55,85	57,34	56,29
16/03/2023	2.123.612	2,28%	56,45	56,04	57,21	57,04
15/03/2023	2.268.291	-1,73%	56,48	55,20	57,00	55,77
14/03/2023	1.497.179	1,90%	55,69	55,63	56,88	56,75
13/03/2023	1.969.186	-3,01%	57,05	55,24	57,20	55,69
10/03/2023	2.087.442	-0,36%	57,06	56,82	58,04	57,42
09/03/2023	1.338.044	1,11%	56,99	56,94	58,16	57,63
08/03/2023	1.428.529	0,11%	56,97	56,66	57,26	57,00
07/03/2023	1.448.355	-0,32%	57,21	56,76	57,36	56,94
06/03/2023	1.680.764	-1,26%	57,77	57,04	57,98	57,12
03/03/2023	1.463.134	1,69%	57,13	56,95	58,02	57,85
02/03/2023	2.098.813	0,48%	54,34	54,05	57,42	56,89
01/03/2023	1.418.660	-1,07%	57,18	56,47	57,75	56,62
28/02/2023	1.718.351	0,04%	56,80	56,74	57,57	57,23
27/02/2023	991.016	0,92%	57,00	56,89	57,51	57,21
24/02/2023	2.261.502	-0,77%	57,25	56,69	57,75	56,69
23/02/2023	1.147.984	0,83%	56,63	56,51	57,45	57,13
22/02/2023	1.596.103	1,98%	55,78	55,32	56,69	56,66
21/02/2023	901.168	-0,02%	55,42	55,17	55,82	55,56
20/02/2023	650.968	1,02%	55,10	55,10	55,63	55,57
17/02/2023	1.455.067	-0,67%	54,97	54,13	55,01	55,01
16/02/2023	1.039.641	-0,05%	55,60	55,01	55,87	55,38
15/02/2023	1.087.974	1,28%	54,61	54,53	55,49	55,41
14/02/2023	835.405	-0,15%	54,90	54,68	55,42	54,71
13/02/2023	881.483	0,53%	54,66	54,37	54,89	54,79
10/02/2023	1.411.026	0,02%	54,25	54,05	54,63	54,50
09/02/2023	1.149.452	0,00%	54,66	54,37	54,88	54,49
08/02/2023	932.340	0,02%	54,61	54,20	54,69	54,49
07/02/2023	1.420.950	-0,49%	54,50	54,14	55,10	54,48
06/02/2023	1.043.831	-0,35%	54,26	54,26	54,83	54,75
03/02/2023	2.017.540	-0,11%	54,91	54,59	55,20	54,94
02/02/2023	1.924.106	-0,04%	54,90	54,66	55,41	55,00
01/02/2023	2.348.299	-0,13%	55,23	54,40	56,42	55,02
31/01/2023	1.658.332	1,06%	54,28	54,23	55,20	55,09
30/01/2023	1.426.713	0,68%	53,92	53,81	54,58	54,51
27/01/2023	1.556.147	-1,02%	54,64	53,80	54,70	54,14
26/01/2023	1.213.792	-0,29%	55,10	54,53	55,43	54,70
25/01/2023	1.070.702	0,18%	54,76	54,34	55,05	54,86
24/01/2023	1.292.033	-0,36%	54,75	54,21	54,88	54,76
23/01/2023	766.290	-0,11%	55,00	54,69	55,38	54,96
20/01/2023	2.008.378	-0,05%	55,19	54,80	55,60	55,02
19/01/2023	1.653.929	-1,19%	54,93	54,70	55,50	55,05
18/01/2023	1.832.792	-1,75%	56,93	55,65	56,96	55,71
17/01/2023	1.700.540	0,62%	56,40	56,13	56,83	56,70
16/01/2023	1.037.669	0,11%	56,35	56,26	56,89	56,35
13/01/2023	1.202.639	0,54%	55,42	55,20	56,63	56,29
12/01/2023	2.102.269	-1,65%	56,96	55,07	57,02	55,99
11/01/2023	1.810.366	1,05%	56,24	56,15	56,93	56,93
10/01/2023	1.031.862	-0,76%	56,78	56,20	56,83	56,34
09/01/2023	1.488.545	-1,17%	57,28	55,99	57,51	56,77
06/01/2023	1.100.010	0,53%	57,23	57,03	57,47	57,44
05/01/2023	1.324.250	-1,52%	57,69	57,00	57,98	57,14
04/01/2023	1.835.512	2,08%	56,96	56,94	58,02	58,02
03/01/2023	1.164.809	-0,11%	56,79	56,72	57,76	56,84
02/01/2023	608.437	1,12%	56,63	56,43	57,09	56,90
30/12/2022	829.605	-1,25%	56,71	56,17	56,74	56,27
29/12/2022	928.669	0,34%	56,56	56,19	57,00	56,98
28/12/2022	689.579	-0,11%	56,97	56,74	57,16	56,79
27/12/2022	497.606	0,12%	57,00	56,82	57,31	56,85
23/12/2022	671.236	-0,14%	56,79	56,57	57,05	56,78
22/12/2022	1.016.403	-0,16%	56,98	56,78	57,40	56,86
21/12/2022	1.213.558	1,44%	56,19	55,95	56,95	56,95
20/12/2022	1.010.363	-0,14%	55,80	55,70	56,33	56,14
19/12/2022	1.133.318	0,41%	56,25	55,89	56,43	56,22
16/12/2022	3.118.987	0,16%	55,94	55,29	56,21	55,99
15/12/2022	2.176.420	-2,85%	56,78	55,65	56,99	55,90
14/12/2022	1.516.957	-0,09%	57,19	56,74	57,64	57,54
13/12/2022	1.563.322	1,86%	56,64	56,33	57,94	57,59
12/12/2022	1.142.169	-0,60%	56,44	56,31	56,89	56,54
09/12/2022	1.098.905	0,60%	56,64	56,54	56,96	56,88
08/12/2022	1.015.588	0,32%	56,52	56,29	56,74	56,54
07/12/2022	1.355.127	-0,39%	55,84	55,70	56,73	56,36
06/12/2022	1.087.955	0,28%	56,61	56,41	56,88	56,58
05/12/2022	1.017.336	-1,28%	57,12	56,22	57,15	56,42
02/12/2022	1.378.141	0,46%	56,61	56,44	57,46	57,15
01/12/2022	1.630.708	1,50%	56,50	56,50	57,43	56,89
30/11/2022	2.327.112	-0,27%	56,26	55,94	56,44	56,05
29/11/2022	1.709.281	0,04%	56,57	56,15	57,06	56,20
28/11/2022	2.475.052	2,95%	55,10	54,96	57,04	56,18
25/11/2022	993.520	0,07%	54,30	54,30	54,79	54,57
24/11/2022	1.090.344	0,89%	54,14	53,99	54,66	54,53
23/11/2022	1.031.842	-0,28%	54,20	53,93	54,36	54,05
22/11/2022	1.407.316	0,48%	53,89	53,89	54,58	54,20
21/11/2022	1.205.487	0,67%	53,29	53,09	54,09	53,94
18/11/2022	1.972.011	1,15%	53,31	53,05	53,95	53,58
17/11/2022	1.293.112	0,09%	53,14	52,66	53,55	52,97
16/11/2022	1.373.618	-0,23%	53,13	52,55	53,20	52,92
15/11/2022	1.621.596	-0,51%	53,22	52,40	53,46	53,04
14/11/2022	1.169.212	-0,13%	53,30	53,13	53,59	53,31
11/11/2022	1.948.714	0,91%	53,25	52,49	53,39	53,38
10/11/2022	1.860.240	1,36%	51,93	51,93	53,24	52,90
09/11/2022	1.235.407	-0,53%	52,14	51,73	52,37	52,19
08/11/2022	1.226.530	-0,29%	52,61	52,33	52,76	52,47
07/11/2022	1.819.203	0,75%	51,92	51,65	53,02	52,62
04/11/2022	2.277.314	3,82%	50,61	50,57	52,81	52,23
03/11/2022	1.044.978	-0,81%	50,44	50,00	50,65	50,31
02/11/2022	2.091.306	-1,69%	51,62	50,41	51,73	50,72
01/11/2022	2.149.289	1,96%	51,01	50,94	51,90	51,59