Ambev SA ADR (ABEV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/05/2024 |
0 |
0,95%
|
2,345
|
2,30
|
2,35
|
2,342
|
| 13/05/2024 |
7.941.806 |
0,95%
|
2,345
|
2,30
|
2,35
|
2,342
|
| 10/05/2024 |
7.454.165 |
-0,86%
|
2,335
|
2,315
|
2,34
|
2,32
|
| 09/05/2024 |
3.277.324 |
-1,27%
|
2,34
|
2,32
|
2,35
|
2,34
|
| 08/05/2024 |
6.815.997 |
-3,66%
|
2,455
|
2,32
|
2,39
|
2,37
|
| 07/05/2024 |
4.850.859 |
0,82%
|
2,455
|
2,44
|
2,47
|
2,46
|
| 06/05/2024 |
4.981.303 |
0,41%
|
2,42
|
2,41
|
2,45
|
2,44
|
| 03/05/2024 |
2.726.251 |
0,83%
|
2,38
|
2,41
|
2,45
|
2,43
|
| 02/05/2024 |
7.662.457 |
2,99%
|
2,38
|
2,375
|
2,44
|
2,41
|
| 01/05/2024 |
3.176.136 |
0,43%
|
2,335
|
2,3118
|
2,37
|
2,33
|
| 30/04/2024 |
5.438.109 |
-1,48%
|
2,36
|
2,32
|
2,365
|
2,325
|
| 29/04/2024 |
3.467.931 |
1,29%
|
2,335
|
2,32
|
2,36
|
2,36
|
| 26/04/2024 |
3.098.369 |
0,87%
|
2,33
|
2,32
|
2,35
|
2,32
|
| 25/04/2024 |
5.049.648 |
-0,86%
|
2,31
|
2,29
|
2,32
|
2,30
|
| 24/04/2024 |
5.560.844 |
0,87%
|
2,30
|
2,29
|
2,34
|
2,32
|
| 23/04/2024 |
4.643.783 |
0,00%
|
2,295
|
2,28
|
2,36
|
2,30
|
| 22/04/2024 |
4.767.005 |
0,44%
|
2,295
|
2,28
|
2,31
|
2,30
|
| 19/04/2024 |
6.618.524 |
0,44%
|
2,28
|
2,275
|
2,35
|
2,29
|
| 18/04/2024 |
8.624.842 |
0,89%
|
2,255
|
2,23
|
2,29
|
2,28
|
| 17/04/2024 |
7.298.498 |
0,00%
|
2,275
|
2,24
|
2,32
|
2,26
|
| 16/04/2024 |
6.780.965 |
-1,72%
|
2,32
|
2,2501
|
2,28
|
2,28
|
| 15/04/2024 |
7.616.407 |
-1,28%
|
2,32
|
2,31
|
2,34
|
2,32
|
| 12/04/2024 |
5.420.622 |
-2,49%
|
2,365
|
2,33
|
2,37
|
2,3402
|
| 11/04/2024 |
6.886.421 |
0,84%
|
2,415
|
2,37
|
2,41
|
2,40
|
| 10/04/2024 |
5.296.564 |
-2,86%
|
2,415
|
2,37
|
2,42
|
2,38
|
| 09/04/2024 |
3.482.404 |
1,66%
|
2,405
|
2,43
|
2,46
|
2,45
|
| 08/04/2024 |
5.651.637 |
-0,42%
|
2,405
|
2,3801
|
2,42
|
2,40
|
| 05/04/2024 |
12.484.132 |
-1,63%
|
2,445
|
2,36
|
2,45
|
2,41
|
| 04/04/2024 |
12.445.008 |
-0,20%
|
2,48
|
2,45
|
2,51
|
2,445
|
| 03/04/2024 |
7.510.618 |
1,66%
|
2,41
|
2,37
|
2,46
|
2,45
|
| 02/04/2024 |
4.634.851 |
-0,41%
|
2,46
|
2,41
|
2,45
|
2,41
|
| 01/04/2024 |
6.498.233 |
-2,42%
|
2,46
|
2,41
|
2,47
|
2,42
|
| 28/03/2024 |
6.336.190 |
0,00%
|
2,475
|
2,47
|
2,50
|
2,48
|
| 27/03/2024 |
7.516.138 |
0,41%
|
2,465
|
2,45
|
2,48
|
2,48
|
| 26/03/2024 |
4.215.016 |
0,82%
|
2,47
|
2,45
|
2,49
|
2,47
|
| 25/03/2024 |
7.189.752 |
-0,81%
|
2,485
|
2,45
|
2,49
|
2,45
|
| 22/03/2024 |
3.581.108 |
-0,80%
|
2,49
|
2,46
|
2,50
|
2,47
|
| 21/03/2024 |
10.357.136 |
-0,38%
|
2,475
|
2,48
|
2,51
|
2,4906
|
| 20/03/2024 |
3.255.208 |
1,22%
|
2,475
|
2,46
|
2,50
|
2,50
|
| 19/03/2024 |
10.010.746 |
-1,59%
|
2,475
|
2,46
|
2,49
|
2,47
|
| 18/03/2024 |
5.369.053 |
0,40%
|
2,525
|
2,47
|
2,51
|
2,51
|
| 15/03/2024 |
7.592.935 |
-0,79%
|
2,525
|
2,49
|
2,53
|
2,50
|
| 14/03/2024 |
4.383.935 |
-0,20%
|
2,535
|
2,52
|
2,545
|
2,525
|
| 13/03/2024 |
8.313.463 |
-0,39%
|
2,555
|
2,525
|
2,57
|
2,55
|
| 12/03/2024 |
8.617.618 |
0,39%
|
2,56
|
2,53
|
2,57
|
2,56
|
| 11/03/2024 |
2.879.499 |
-0,39%
|
2,56
|
2,53
|
2,575
|
2,55
|
| 08/03/2024 |
28.396.886 |
0,39%
|
2,515
|
2,51
|
2,58
|
2,56
|
| 07/03/2024 |
3.604.043 |
0,39%
|
2,57
|
2,51
|
2,55
|
2,55
|
| 06/03/2024 |
5.762.531 |
-0,39%
|
2,57
|
2,52
|
2,5714
|
2,54
|
| 05/03/2024 |
6.539.856 |
2,00%
|
2,485
|
2,5305
|
2,57
|
2,55
|
| 04/03/2024 |
4.575.751 |
0,40%
|
2,485
|
2,475
|
2,52
|
2,49
|
| 01/03/2024 |
19.031.177 |
0,00%
|
2,50
|
2,44
|
2,51
|
2,49
|
| 29/02/2024 |
10.263.310 |
-7,44%
|
2,505
|
2,46
|
2,53
|
2,49
|
| 28/02/2024 |
5.525.839 |
1,13%
|
2,68
|
2,6699
|
2,72
|
2,69
|
| 27/02/2024 |
6.816.287 |
2,70%
|
2,65
|
2,64
|
2,68
|
2,66
|
| 26/02/2024 |
3.028.356 |
1,17%
|
2,585
|
2,58
|
2,6099
|
2,59
|
| 23/02/2024 |
5.108.241 |
-1,16%
|
2,58
|
2,55
|
2,595
|
2,56
|
| 22/02/2024 |
4.706.180 |
-0,39%
|
2,575
|
2,57
|
2,61
|
2,59
|
| 21/02/2024 |
6.948.746 |
1,56%
|
2,575
|
2,56
|
2,60
|
2,60
|
| 20/02/2024 |
14.607.295 |
0,78%
|
2,55
|
2,57
|
2,63
|
2,57
|
| 19/02/2024 |
1.177.567 |
0,00%
|
2,55
|
2,54
|
2,565
|
2,55
|
| 16/02/2024 |
1.177.567 |
-0,39%
|
2,55
|
2,54
|
2,565
|
2,55
|
| 15/02/2024 |
4.227.116 |
0,00%
|
2,575
|
2,56
|
2,59
|
2,56
|
| 14/02/2024 |
4.333.261 |
0,79%
|
2,58
|
2,53
|
2,58
|
2,56
|
| 13/02/2024 |
2.382.068 |
-2,31%
|
2,58
|
2,50
|
2,59
|
2,54
|
| 12/02/2024 |
2.927.430 |
0,78%
|
2,585
|
2,57
|
2,62
|
2,60
|
| 09/02/2024 |
3.509.598 |
0,78%
|
2,56
|
2,545
|
2,59
|
2,58
|
| 08/02/2024 |
4.371.823 |
-1,16%
|
2,625
|
2,56
|
2,585
|
2,56
|
| 07/02/2024 |
15.568.194 |
-2,26%
|
2,625
|
2,5706
|
2,64
|
2,59
|
| 06/02/2024 |
4.902.814 |
1,92%
|
2,61
|
2,6218
|
2,66
|
2,65
|
| 05/02/2024 |
3.430.773 |
-1,14%
|
2,61
|
2,59
|
2,63
|
2,60
|
| 02/02/2024 |
3.675.631 |
-0,38%
|
2,62
|
2,595
|
2,64
|
2,63
|
| 01/02/2024 |
3.860.876 |
0,76%
|
2,61
|
2,60
|
2,65
|
2,64
|
| 31/01/2024 |
3.629.266 |
-0,38%
|
2,635
|
2,61
|
2,66
|
2,62
|
| 30/01/2024 |
3.049.452 |
-0,75%
|
2,66
|
2,61
|
2,65
|
2,65
|
| 29/01/2024 |
2.820.361 |
-0,37%
|
2,66
|
2,64
|
2,67
|
2,67
|
| 26/01/2024 |
2.008.006 |
0,38%
|
2,68
|
2,67
|
2,69
|
2,68
|
| 25/01/2024 |
3.170.853 |
1,14%
|
2,705
|
2,65
|
2,68
|
2,67
|
| 24/01/2024 |
5.078.062 |
-0,75%
|
2,705
|
2,64
|
2,71
|
2,65
|
| 23/01/2024 |
4.803.419 |
0,76%
|
2,665
|
2,63
|
2,69
|
2,67
|
| 22/01/2024 |
4.693.007 |
-1,85%
|
2,665
|
2,63
|
2,70
|
2,65
|
| 19/01/2024 |
3.695.635 |
0,00%
|
2,665
|
2,67
|
2,71
|
2,70
|
| 18/01/2024 |
3.492.513 |
0,37%
|
2,665
|
2,66
|
2,70
|
2,70
|
| 17/01/2024 |
3.897.505 |
0,00%
|
2,71
|
2,70
|
2,73
|
2,69
|
| 16/01/2024 |
2.558.613 |
-2,89%
|
2,745
|
2,69
|
2,75
|
2,69
|
| 15/01/2024 |
2.945.767 |
0,00%
|
2,805
|
2,75
|
2,82
|
2,77
|
| 12/01/2024 |
2.945.767 |
0,00%
|
2,805
|
2,75
|
2,82
|
2,77
|
| 11/01/2024 |
2.156.021 |
-1,42%
|
2,795
|
2,75
|
2,80
|
2,77
|
| 10/01/2024 |
6.677.847 |
2,19%
|
2,785
|
2,77
|
2,82
|
2,80
|
| 09/01/2024 |
2.662.957 |
-1,61%
|
2,76
|
2,745
|
2,775
|
2,745
|
| 08/01/2024 |
2.912.602 |
1,07%
|
2,78
|
2,76
|
2,81
|
2,8098
|
| 05/01/2024 |
5.868.577 |
0,73%
|
2,775
|
2,76
|
2,78
|
2,78
|
| 04/01/2024 |
4.934.501 |
0,36%
|
2,735
|
2,72
|
2,78
|
2,76
|
| 03/01/2024 |
3.381.194 |
-0,36%
|
2,76
|
2,74
|
2,7783
|
2,75
|
| 02/01/2024 |
2.722.475 |
-1,43%
|
2,775
|
2,76
|
2,80
|
2,76
|
| 29/12/2023 |
798.096 |
-0,71%
|
2,805
|
2,80
|
2,82
|
2,80
|
| 28/12/2023 |
3.306.945 |
-0,70%
|
2,815
|
2,81
|
2,84
|
2,82
|
| 27/12/2023 |
2.157.197 |
0,35%
|
2,815
|
2,81
|
2,85
|
2,84
|
| 26/12/2023 |
1.989.994 |
0,71%
|
2,82
|
2,81
|
2,84
|
2,83
|
| 22/12/2023 |
3.417.250 |
1,35%
|
2,79
|
2,78
|
2,83
|
2,81
|
Por favor leia o