Anheuser Busch InBev (ABI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	1.650.328	0,80%	50,28	50,15	50,90	50,60
28/10/2022	2.745.183	0,40%	49,90	49,585	51,00	50,20
27/10/2022	3.204.851	5,87%	48,50	48,50	50,56	50,00
26/10/2022	2.209.573	-0,38%	47,13	45,73	47,475	47,23
25/10/2022	1.430.952	0,54%	47,53	46,89	47,695	47,41
24/10/2022	1.507.733	1,30%	47,00	46,93	47,60	47,155
21/10/2022	1.813.984	0,42%	46,20	45,815	46,66	46,55
20/10/2022	1.540.356	-0,65%	46,71	45,855	46,74	46,355
19/10/2022	1.749.571	-2,30%	47,60	46,64	47,61	46,66
18/10/2022	1.395.558	0,46%	47,98	47,555	48,415	47,76
17/10/2022	994.547	0,82%	47,185	46,89	47,67	47,54
14/10/2022	1.256.047	0,36%	47,72	47,04	47,925	47,155
13/10/2022	1.453.573	-0,47%	46,975	46,065	47,47	46,985
12/10/2022	1.811.180	1,19%	46,335	45,985	47,385	47,205
11/10/2022	1.340.952	0,83%	46,00	45,685	46,695	46,65
10/10/2022	1.238.711	-0,77%	46,095	46,04	46,69	46,265
07/10/2022	1.440.116	-0,46%	46,525	46,45	47,295	46,625
06/10/2022	1.300.726	-0,50%	47,00	46,51	47,83	46,84
05/10/2022	1.633.590	-2,66%	47,865	46,925	48,105	47,075
04/10/2022	1.877.188	4,12%	47,035	46,87	48,645	48,36
03/10/2022	1.623.559	-0,64%	46,035	45,545	46,585	46,445
30/09/2022	1.824.655	0,84%	46,425	46,405	47,385	46,745
29/09/2022	1.684.108	-2,08%	46,725	45,94	47,07	46,355
28/09/2022	1.676.542	-0,26%	46,68	46,22	47,44	47,34
27/09/2022	1.414.731	0,22%	47,555	47,445	48,375	47,465
26/09/2022	1.642.573	-1,35%	47,17	47,035	47,995	47,36
23/09/2022	1.759.470	-3,01%	49,205	47,99	49,31	48,01
22/09/2022	1.534.501	0,57%	48,695	48,645	49,895	49,50
21/09/2022	1.308.963	-0,42%	49,295	48,78	49,56	49,22
20/09/2022	1.484.186	-0,79%	50,15	49,375	50,53	49,425
19/09/2022	1.033.364	1,09%	49,12	48,755	50,01	49,82
16/09/2022	3.216.869	0,07%	48,93	48,775	49,535	49,285
15/09/2022	1.048.089	0,56%	48,75	48,74	49,40	49,25
14/09/2022	1.448.891	-2,17%	49,57	48,685	49,865	48,975
13/09/2022	1.374.642	-1,65%	51,09	50,06	51,49	50,06
12/09/2022	1.394.812	2,89%	49,77	49,705	51,14	50,90
09/09/2022	1.066.551	0,21%	49,29	49,255	49,865	49,47
08/09/2022	1.199.156	0,59%	49,175	48,995	49,60	49,365
07/09/2022	1.230.197	-0,30%	48,66	48,50	49,18	49,075
06/09/2022	1.330.916	0,50%	49,635	48,995	49,765	49,22
05/09/2022	1.479.644	0,31%	47,795	47,79	48,975	48,975
02/09/2022	1.494.425	1,83%	48,14	47,62	48,87	48,825
01/09/2022	1.746.075	-0,82%	47,985	47,125	47,99	47,95
31/08/2022	3.128.507	-1,82%	49,425	48,345	49,55	48,345
30/08/2022	1.719.216	-0,52%	49,71	49,12	50,32	49,24
29/08/2022	1.335.523	-1,56%	49,93	49,09	49,93	49,495
26/08/2022	1.750.257	-2,10%	51,31	50,11	51,40	50,28
25/08/2022	1.383.478	-1,70%	52,50	51,36	52,53	51,36
24/08/2022	1.333.209	1,91%	51,40	51,19	52,43	52,25
23/08/2022	1.387.769	-0,54%	51,18	51,03	51,72	51,27
22/08/2022	1.273.361	-1,57%	52,09	51,21	52,21	51,55
19/08/2022	1.589.459	-0,59%	52,30	52,11	52,55	52,37
18/08/2022	921.299	-0,66%	52,91	52,58	53,05	52,68
17/08/2022	1.289.201	-0,88%	53,83	52,88	54,06	53,03
16/08/2022	935.985	0,53%	53,25	53,14	53,65	53,50
15/08/2022	761.389	0,45%	53,22	52,65	53,26	53,22
12/08/2022	1.034.236	-0,08%	52,61	52,61	53,34	52,98
11/08/2022	952.867	0,11%	53,39	52,76	53,57	53,02
10/08/2022	961.712	0,78%	52,55	52,41	53,21	52,96
09/08/2022	1.444.515	-0,68%	52,84	52,42	52,95	52,55
08/08/2022	986.118	1,54%	52,48	52,14	53,42	52,91
05/08/2022	1.131.894	-0,31%	52,39	52,00	52,46	52,11
04/08/2022	1.217.009	0,58%	52,00	51,98	52,52	52,27
03/08/2022	1.746.840	2,40%	51,00	50,69	51,97	51,97
02/08/2022	1.569.365	-1,51%	51,28	50,62	52,04	50,75
01/08/2022	1.428.207	-1,42%	52,14	51,40	52,22	51,53
29/07/2022	2.015.915	0,31%	51,74	51,61	52,60	52,27
28/07/2022	3.032.995	-4,09%	54,00	51,18	54,00	52,11
27/07/2022	1.128.661	0,61%	54,27	54,13	54,68	54,33
26/07/2022	1.358.153	0,77%	53,50	53,40	54,25	54,00
25/07/2022	1.280.316	0,98%	53,24	53,12	53,78	53,59
22/07/2022	1.976.618	-0,60%	52,92	52,16	53,36	53,07
21/07/2022	1.514.925	-1,13%	53,55	52,56	53,95	53,39
20/07/2022	1.476.522	-1,42%	55,20	53,94	55,27	54,00
19/07/2022	1.448.827	0,63%	53,60	53,38	54,86	54,78
18/07/2022	1.147.732	0,76%	54,29	54,11	54,87	54,44
15/07/2022	1.855.222	0,20%	54,34	53,53	54,51	54,03
14/07/2022	1.365.696	-1,26%	54,28	53,55	54,62	53,92
13/07/2022	1.329.769	-0,44%	54,60	53,93	54,97	54,61
12/07/2022	1.557.295	0,48%	53,94	53,85	54,89	54,85
11/07/2022	1.738.278	-0,07%	53,88	53,88	55,35	54,59
08/07/2022	1.571.257	1,96%	53,40	53,00	54,75	54,63
07/07/2022	1.486.835	0,06%	53,75	53,24	54,20	53,58
06/07/2022	1.951.888	2,63%	53,04	52,98	54,40	53,55
05/07/2022	1.789.527	1,24%	52,58	51,82	53,14	52,18
04/07/2022	1.032.496	-1,42%	52,73	51,45	53,18	51,54
01/07/2022	1.383.522	1,79%	50,95	50,21	52,40	52,28
30/06/2022	1.836.583	-0,87%	51,00	50,58	51,45	51,36
29/06/2022	1.428.336	-0,54%	51,55	51,42	51,99	51,81
28/06/2022	1.668.841	2,04%	51,76	51,65	52,58	52,09
27/06/2022	1.409.864	0,47%	51,07	50,59	51,31	51,05
24/06/2022	1.433.267	1,98%	49,935	49,935	50,94	50,81
23/06/2022	1.207.060	0,65%	49,265	49,05	50,44	49,825
22/06/2022	1.391.371	1,25%	48,695	47,965	49,60	49,505
21/06/2022	1.055.211	-1,43%	49,61	48,85	50,02	48,895
20/06/2022	798.189	0,78%	49,36	49,105	49,84	49,605
17/06/2022	3.340.939	0,45%	49,115	48,805	50,19	49,22
16/06/2022	1.654.558	-2,82%	49,97	48,63	50,32	49,00
15/06/2022	2.058.632	3,28%	49,485	49,375	51,06	50,42
14/06/2022	1.864.190	-0,99%	49,845	48,66	49,93	48,82