Ambev SA ADR (ABEV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
14.709.660 |
0,40%
|
2,555
|
2,515
|
2,56
|
2,54
|
| 14/05/2025 |
9.354.083 |
0,40%
|
2,53
|
2,51
|
2,5601
|
2,53
|
| 13/05/2025 |
22.212.839 |
0,80%
|
2,49
|
2,47
|
2,54
|
2,52
|
| 12/05/2025 |
10.240.165 |
-1,19%
|
2,51
|
2,47
|
2,51
|
2,50
|
| 09/05/2025 |
11.413.855 |
0,00%
|
2,595
|
2,505
|
2,635
|
2,53
|
| 08/05/2025 |
23.889.036 |
1,20%
|
2,465
|
2,44
|
2,635
|
2,53
|
| 07/05/2025 |
19.215.969 |
0,40%
|
2,455
|
2,44
|
2,50
|
2,50
|
| 06/05/2025 |
11.120.701 |
1,22%
|
2,48
|
2,445
|
2,49
|
2,49
|
| 05/05/2025 |
17.229.580 |
-1,21%
|
2,50
|
2,45
|
2,50
|
2,46
|
| 02/05/2025 |
18.857.825 |
0,00%
|
2,52
|
2,48
|
2,54
|
2,49
|
| 01/05/2025 |
13.087.419 |
-1,58%
|
2,535
|
2,48
|
2,586
|
2,49
|
| 30/04/2025 |
41.704.063 |
-0,39%
|
2,48
|
2,47
|
2,585
|
2,53
|
| 29/04/2025 |
26.669.344 |
2,81%
|
2,47
|
2,45
|
2,57
|
2,54
|
| 28/04/2025 |
19.400.252 |
0,81%
|
2,47
|
2,45
|
2,51
|
2,49
|
| 25/04/2025 |
33.200.771 |
0,41%
|
2,455
|
2,43
|
2,47
|
2,47
|
| 24/04/2025 |
31.841.704 |
0,41%
|
2,45
|
2,42
|
2,49
|
2,46
|
| 23/04/2025 |
40.712.972 |
0,82%
|
2,38
|
2,37
|
2,49
|
2,45
|
| 22/04/2025 |
37.538.780 |
1,25%
|
2,405
|
2,36
|
2,46
|
2,43
|
| 21/04/2025 |
24.668.727 |
0,00%
|
2,39
|
2,36
|
2,42
|
2,40
|
| 17/04/2025 |
36.729.981 |
3,00%
|
2,265
|
2,26
|
2,41
|
2,40
|
| 16/04/2025 |
23.484.116 |
2,19%
|
2,29
|
2,255
|
2,36
|
2,33
|
| 15/04/2025 |
6.361.776 |
-0,44%
|
2,29
|
2,27
|
2,31
|
2,28
|
| 14/04/2025 |
10.513.840 |
1,78%
|
2,27
|
2,26
|
2,3089
|
2,29
|
| 11/04/2025 |
13.513.155 |
-0,44%
|
2,26
|
2,23
|
2,2786
|
2,25
|
| 10/04/2025 |
15.866.283 |
-1,74%
|
2,145
|
2,2216
|
2,285
|
2,26
|
| 09/04/2025 |
14.949.813 |
6,74%
|
2,145
|
2,14
|
2,3156
|
2,30
|
| 08/04/2025 |
18.415.991 |
-3,15%
|
2,245
|
2,1443
|
2,25
|
2,15
|
| 07/04/2025 |
21.532.123 |
-3,90%
|
2,35
|
2,16
|
2,29
|
2,22
|
| 04/04/2025 |
24.596.762 |
-4,55%
|
2,41
|
2,30
|
2,36
|
2,31
|
| 03/04/2025 |
25.077.207 |
2,42%
|
2,41
|
2,40
|
2,47
|
2,42
|
| 02/04/2025 |
8.428.588 |
0,86%
|
2,345
|
2,32
|
2,365
|
2,36
|
| 01/04/2025 |
11.983.665 |
0,43%
|
2,315
|
2,30
|
2,35
|
2,34
|
| 31/03/2025 |
11.682.501 |
2,19%
|
2,27
|
2,305
|
2,35
|
2,33
|
| 28/03/2025 |
26.107.831 |
-1,30%
|
2,27
|
2,25
|
2,29
|
2,28
|
| 27/03/2025 |
6.680.795 |
0,00%
|
2,29
|
2,28
|
2,31
|
2,31
|
| 26/03/2025 |
10.791.537 |
-0,86%
|
2,29
|
2,26
|
2,31
|
2,31
|
| 25/03/2025 |
10.374.385 |
1,30%
|
2,305
|
2,30
|
2,36
|
2,33
|
| 24/03/2025 |
24.736.911 |
-2,48%
|
2,33
|
2,29
|
2,36
|
2,30
|
| 21/03/2025 |
6.306.766 |
0,01%
|
2,335
|
2,32
|
2,36
|
2,36
|
| 20/03/2025 |
8.795.295 |
-0,84%
|
2,355
|
2,325
|
2,36
|
2,35
|
| 19/03/2025 |
21.670.982 |
0,64%
|
2,32
|
2,33
|
2,38
|
2,37
|
| 18/03/2025 |
54.372.584 |
0,00%
|
2,33
|
2,31
|
2,37
|
2,35
|
| 17/03/2025 |
33.061.094 |
1,74%
|
2,34
|
2,3107
|
2,37
|
2,3179
|
| 14/03/2025 |
24.322.311 |
2,46%
|
2,295
|
2,28
|
2,3156
|
2,30
|
| 13/03/2025 |
15.352.089 |
1,82%
|
2,19
|
2,19
|
2,25
|
2,24
|
| 12/03/2025 |
11.943.583 |
0,46%
|
2,175
|
2,17
|
2,22
|
2,20
|
| 11/03/2025 |
12.910.257 |
-1,79%
|
2,195
|
2,15
|
2,20
|
2,19
|
| 10/03/2025 |
11.880.671 |
-0,67%
|
2,22
|
2,19
|
2,25
|
2,23
|
| 07/03/2025 |
9.189.587 |
0,91%
|
2,195
|
2,17
|
2,24
|
2,23
|
| 06/03/2025 |
8.565.221 |
0,91%
|
2,195
|
2,17
|
2,21
|
2,21
|
| 05/03/2025 |
22.414.394 |
5,26%
|
2,115
|
2,11
|
2,20
|
2,19
|
| 04/03/2025 |
8.517.648 |
0,48%
|
2,07
|
2,06
|
2,10
|
2,09
|
| 03/03/2025 |
7.639.143 |
-0,48%
|
2,065
|
2,06
|
2,11
|
2,08
|
| 28/02/2025 |
21.514.791 |
-1,90%
|
2,085
|
2,04
|
2,09
|
2,07
|
| 27/02/2025 |
21.081.667 |
6,03%
|
2,03
|
2,015
|
2,13
|
2,11
|
| 26/02/2025 |
14.647.136 |
5,29%
|
1,965
|
1,945
|
2,00
|
1,99
|
| 25/02/2025 |
9.188.590 |
-0,53%
|
1,895
|
1,87
|
1,91
|
1,89
|
| 24/02/2025 |
12.173.062 |
-1,30%
|
1,91
|
1,88
|
1,93
|
1,90
|
| 21/02/2025 |
10.091.727 |
1,05%
|
1,895
|
1,90
|
1,93
|
1,925
|
| 20/02/2025 |
6.193.986 |
1,06%
|
1,895
|
1,89
|
1,92
|
1,91
|
| 19/02/2025 |
7.598.282 |
-1,05%
|
1,895
|
1,88
|
1,90
|
1,89
|
| 18/02/2025 |
6.488.979 |
0,86%
|
1,905
|
1,90
|
1,93
|
1,91
|
| 17/02/2025 |
39.017.754 |
0,00%
|
1,90
|
1,88
|
1,92
|
1,90
|
| 14/02/2025 |
21.162.414 |
1,87%
|
1,895
|
1,88
|
1,92
|
1,905
|
| 13/02/2025 |
6.697.506 |
1,63%
|
1,845
|
1,84
|
1,88
|
1,87
|
| 12/02/2025 |
10.591.409 |
-0,54%
|
1,865
|
1,84
|
1,87
|
1,84
|
| 11/02/2025 |
12.834.454 |
-0,54%
|
1,865
|
1,83
|
1,8699
|
1,85
|
| 10/02/2025 |
16.497.060 |
0,53%
|
1,865
|
1,84
|
1,90
|
1,86
|
| 07/02/2025 |
34.279.325 |
0,00%
|
1,845
|
1,82
|
1,86
|
1,84
|
| 06/02/2025 |
24.568.098 |
0,55%
|
1,845
|
1,83
|
1,86
|
1,84
|
| 05/02/2025 |
24.813.213 |
-0,54%
|
1,825
|
1,80
|
1,84
|
1,83
|
| 04/02/2025 |
15.541.685 |
-0,54%
|
1,835
|
1,82
|
1,866
|
1,84
|
| 03/02/2025 |
18.960.052 |
-0,54%
|
1,84
|
1,81
|
1,87
|
1,84
|
| 31/01/2025 |
8.635.791 |
-0,27%
|
1,88
|
1,85
|
1,89
|
1,85
|
| 30/01/2025 |
19.690.155 |
2,20%
|
1,855
|
1,82
|
1,86
|
1,86
|
| 29/01/2025 |
32.492.956 |
-1,62%
|
1,855
|
1,81
|
1,86
|
1,82
|
| 28/01/2025 |
55.217.365 |
1,37%
|
1,835
|
1,83
|
1,87
|
1,85
|
| 27/01/2025 |
111.136.845 |
2,79%
|
1,815
|
1,80
|
1,84
|
1,83
|
| 24/01/2025 |
55.437.653 |
-1,65%
|
1,83
|
1,79
|
1,83
|
1,79
|
| 23/01/2025 |
38.637.638 |
1,11%
|
1,815
|
1,81
|
1,84
|
1,82
|
| 22/01/2025 |
13.608.250 |
-1,10%
|
1,815
|
1,79
|
1,825
|
1,80
|
| 21/01/2025 |
14.321.511 |
2,25%
|
1,805
|
1,785
|
1,83
|
1,82
|
| 20/01/2025 |
37.337.023 |
0,00%
|
1,78
|
1,77
|
1,80
|
1,78
|
| 17/01/2025 |
22.599.156 |
-1,66%
|
1,795
|
1,77
|
1,80
|
1,785
|
| 16/01/2025 |
20.176.008 |
-2,16%
|
1,825
|
1,79
|
1,83
|
1,81
|
| 15/01/2025 |
31.274.500 |
2,23%
|
1,835
|
1,80
|
1,86
|
1,85
|
| 14/01/2025 |
25.002.790 |
0,56%
|
1,81
|
1,79
|
1,83
|
1,80
|
| 13/01/2025 |
28.283.723 |
0,56%
|
1,79
|
1,785
|
1,82
|
1,79
|
| 10/01/2025 |
23.517.592 |
-3,26%
|
1,85
|
1,77
|
1,84
|
1,78
|
| 09/01/2025 |
19.644.013 |
-0,55%
|
1,84
|
1,79
|
1,85
|
1,84
|
| 08/01/2025 |
18.485.424 |
-1,08%
|
1,84
|
1,79
|
1,85
|
1,8398
|
| 07/01/2025 |
34.454.005 |
3,91%
|
1,83
|
1,81
|
1,87
|
1,85
|
| 06/01/2025 |
52.150.907 |
1,13%
|
1,83
|
1,78
|
1,82
|
1,79
|
| 03/01/2025 |
34.248.910 |
-3,28%
|
1,85
|
1,76
|
1,84
|
1,77
|
| 02/01/2025 |
31.215.762 |
-1,08%
|
1,85
|
1,81
|
1,855
|
1,83
|
| 30/12/2024 |
32.287.178 |
-0,54%
|
1,90
|
1,85
|
1,89
|
1,85
|
| 27/12/2024 |
37.182.910 |
-1,06%
|
1,91
|
1,86
|
1,91
|
1,87
|
| 26/12/2024 |
18.930.397 |
-0,53%
|
1,91
|
1,88
|
1,91
|
1,89
|
| 24/12/2024 |
0 |
0,53%
|
1,92
|
1,89
|
1,92
|
1,90
|
| 23/12/2024 |
44.322.044 |
-2,42%
|
2,05
|
1,88
|
1,98
|
1,90
|
