Italia markets closed

Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
12,01-0,01 (-0,08%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202412,0312,0811,9812,0112,0116.174.700
25 apr 202412,0612,1011,8812,0212,0223.667.800
24 apr 202411,8412,1011,8412,0412,0437.013.000
23 apr 202411,9012,0011,8311,8611,8618.581.900
22 apr 202411,9912,1011,9511,9511,9523.450.600
19 apr 202411,9712,1011,9511,9511,9525.809.800
18 apr 202411,9212,0211,8411,9611,9628.663.900
17 apr 202412,0012,0411,8411,9111,9126.530.200
16 apr 202412,0012,1111,9411,9411,9431.317.300
15 apr 202412,1012,1511,9812,0712,0731.625.300
12 apr 202412,1612,2112,0512,1212,1216.269.700
11 apr 202412,1012,3112,0712,2012,2021.019.300
10 apr 202412,2712,3812,1012,1012,1023.028.800
09 apr 202412,2112,4212,1812,3612,3623.795.200
08 apr 202412,2212,2712,1212,1712,1718.919.200
05 apr 202412,5212,5512,0412,2312,2371.144.500
04 apr 202412,4712,7012,4612,4712,4731.881.300
03 apr 202412,2512,5112,1312,4512,4536.137.900
02 apr 202412,3412,4212,2712,2712,2719.115.800
01 apr 202412,5012,5412,2712,3312,3321.031.000
28 mar 202412,3812,5512,3612,4912,4944.405.600
27 mar 202412,3612,4512,3012,4512,4526.211.600
26 mar 202412,2012,4912,1712,4112,4132.319.600
25 mar 202412,4012,5012,2312,2312,2321.593.700
22 mar 202412,5612,5712,3712,4112,4118.151.900
21 mar 202412,5212,6112,4412,6112,6129.217.300
20 mar 202412,5312,5912,3712,5412,5448.407.800
19 mar 202412,6312,6912,4712,5412,5426.464.600
18 mar 202412,6512,6812,5412,6312,6324.187.500
15 mar 202412,8612,8612,6112,6312,6336.174.000
14 mar 202412,7412,8112,6712,8012,8027.666.100
13 mar 202412,8212,9112,7012,7512,7524.872.300
12 mar 202412,8312,9012,7612,8412,8425.358.500
11 mar 202412,7712,9012,6812,8012,8020.348.100
08 mar 202412,5512,9212,5512,8412,8454.292.500
07 mar 202412,6312,7312,5212,6512,6512.954.500
06 mar 202412,8012,9812,5712,6912,6945.103.900
05 mar 202412,5312,8312,4512,7512,7533.369.400
04 mar 202412,4512,5712,4112,4812,4816.560.500
01 mar 202412,4612,6712,3012,4412,4451.174.000
29 feb 202412,9212,9912,4012,5812,5888.182.100
28 feb 202413,2713,5913,2613,4513,4534.495.200
27 feb 202413,1113,3313,0713,3113,3131.668.800
26 feb 202412,8313,1012,8313,0413,0412.942.000
23 feb 202413,0013,0112,8212,8912,8918.944.400
22 feb 202412,9313,0112,8612,9612,9616.110.800
21 feb 202412,8412,9212,7512,9012,9013.911.900
20 feb 202412,8113,0912,7812,8512,8526.872.100
19 feb 202412,7712,8112,6512,8112,819.229.700
16 feb 202412,9012,9012,7512,7612,7621.074.800
15 feb 202412,9313,0212,8412,8512,8527.820.200
14 feb 202412,8812,9412,8212,9212,9216.255.700
09 feb 202412,9212,9812,8112,9512,9515.447.300
08 feb 202412,9613,0412,9012,9512,9523.297.000
07 feb 202413,2513,3112,9313,0013,0037.752.200
06 feb 202413,0713,3013,0713,2313,2329.715.800
05 feb 202413,0813,1913,0413,0913,0916.606.500
02 feb 202413,0813,2012,9613,0713,0722.938.800
01 feb 202413,0713,1112,9013,0713,0727.075.000
31 gen 202413,0813,2213,0313,0813,0825.269.100
30 gen 202413,2213,2513,0313,0413,0422.516.400
29 gen 202413,1613,2913,1213,2513,2510.163.100
26 gen 202413,2613,2913,1513,2013,206.568.000
25 gen 202413,2213,2813,1413,2013,2012.841.800
24 gen 202413,4413,4413,1913,2813,2816.080.200
23 gen 202413,3913,4313,2313,3713,3716.851.900
22 gen 202413,3813,4513,2313,3613,3616.245.600
19 gen 202413,4113,4213,2613,3513,3528.017.100
18 gen 202413,4213,4213,2513,3413,3418.425.500
17 gen 202413,3313,5113,3313,4313,4312.493.800
16 gen 202413,4413,5213,3413,3513,3524.233.000
15 gen 202413,4813,6013,4613,5913,594.752.100
12 gen 202413,5213,7213,4413,5913,5920.300.600
11 gen 202413,7113,7713,5113,5613,5622.254.100
10 gen 202413,6213,8313,6013,7613,7618.313.300
09 gen 202413,6913,6913,5513,6213,6215.705.100
08 gen 202413,6113,7513,5813,7113,7111.014.600
05 gen 202413,6213,6913,5313,6013,6018.293.900
04 gen 202413,6013,6813,5213,6513,6519.996.000
03 gen 202413,6713,7513,5713,6013,6017.612.200
02 gen 202413,7213,7313,5913,7113,7111.690.200
28 dic 202313,8013,8513,7313,7313,7316.500.300
27 dic 202313,7813,8413,7213,8413,8410.305.900
26 dic 202313,7213,8113,6913,7713,776.884.800
22 dic 202313,6913,8313,6613,7113,7119.864.700
21 dic 202313,8213,8213,5913,7013,7028.969.600
20 dic 202313,9413,9513,6713,7413,7424.316.200
20 dic 20230.7302 Dividendo
19 dic 202314,5914,7814,5514,7013,9732.674.700
18 dic 202314,5014,6414,4314,5513,8324.363.100
15 dic 202314,5014,5714,3914,4713,7533.747.300
14 dic 202314,8514,8714,3014,5013,7860.791.700
13 dic 202314,2714,8014,1414,7013,9753.960.800
12 dic 202314,2814,3414,1814,2313,5210.541.600
11 dic 202314,2414,3914,2214,3213,6111.080.900
08 dic 202314,2814,4914,1714,3113,6016.690.900
07 dic 202314,0214,2814,0214,0813,3811.940.500
06 dic 202314,2714,3213,9113,9913,3020.919.500
05 dic 202314,0814,3714,0714,2413,5336.765.000
04 dic 202314,0314,0913,9914,0613,369.861.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...