Serie storiche AMBEV S/A ON
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
26 Gen 2021 | 15,40 | 0,25 | 1,65% | 15,21 | 15,69 | 15,19 | 28.714.100 |
25 Gen 2021 | 15,15 | 0,00 | +0,00% | 15,42 | 15,55 | 14,95 | 0 |
22 Gen 2021 | 15,15 | -0,46 | -2,95% | 15,42 | 15,55 | 14,95 | 36.117.500 |
21 Gen 2021 | 15,61 | -0,41 | -2,56% | 15,95 | 16,07 | 15,49 | 23.062.400 |
20 Gen 2021 | 16,02 | -0,25 | -1,54% | 16,32 | 16,39 | 15,90 | 18.321.500 |
19 Gen 2021 | 16,27 | 0,05 | 0,31% | 16,29 | 16,34 | 15,98 | 16.980.100 |
18 Gen 2021 | 16,22 | 0,27 | 1,69% | 16,16 | 16,48 | 16,02 | 13.979.800 |
15 Gen 2021 | 15,95 | -0,31 | -1,91% | 16,02 | 16,27 | 15,93 | 27.742.000 |
14 Gen 2021 | 16,26 | 0,09 | 0,56% | 16,12 | 16,43 | 16,05 | 17.183.300 |
13 Gen 2021 | 16,17 | -0,63 | -3,75% | 16,50 | 16,62 | 15,98 | 44.066.900 |
12 Gen 2021 | 16,80 | 0,70 | 4,35% | 16,17 | 16,91 | 16,17 | 30.598.100 |
11 Gen 2021 | 16,10 | -0,43 | -2,6% | 16,41 | 16,59 | 16,05 | 23.618.800 |
08 Gen 2021 | 16,53 | 0,48 | 2,99% | 16,10 | 16,75 | 16,03 | 30.180.600 |
07 Gen 2021 | 16,05 | 0,00 | 0,0% | 16,03 | 16,24 | 15,91 | 32.540.100 |
06 Gen 2021 | 16,05 | 0,24 | 1,52% | 15,66 | 16,23 | 15,63 | 28.371.600 |
05 Gen 2021 | 15,81 | 0,33 | 2,13% | 15,37 | 16,02 | 15,23 | 37.105.800 |
04 Gen 2021 | 15,48 | -0,17 | -1,09% | 15,79 | 15,85 | 15,38 | 17.835.200 |
01 Gen 2021 | 15,65 | 0,00 | +0,00% | 16,05 | 16,10 | 15,65 | 0 |
31 Dic 2020 | 15,65 | 0,00 | +0,00% | 16,05 | 16,10 | 15,65 | 0 |
30 Dic 2020 | 15,65 | -0,30 | -1,88% | 16,05 | 16,10 | 15,65 | 19.432.700 |
29 Dic 2020 | 15,95 | 0,18 | 1,14% | 15,90 | 16,01 | 15,78 | 13.638.800 |
28 Dic 2020 | 15,77 | 0,27 | 1,74% | 15,57 | 15,94 | 15,50 | 11.958.000 |
25 Dic 2020 | 15,50 | 0,00 | +0,00% | 15,58 | 15,73 | 15,50 | 0 |
24 Dic 2020 | 15,50 | 0,00 | +0,00% | 15,58 | 15,73 | 15,50 | 0 |
23 Dic 2020 | 15,50 | -0,01 | -0,06% | 15,58 | 15,73 | 15,50 | 11.560.800 |
22 Dic 2020 | 15,51 | 0,09 | 0,58% | 15,50 | 15,75 | 15,47 | 15.406.100 |
21 Dic 2020 | 15,42 | -0,44 | -2,77% | 15,65 | 15,79 | 15,31 | 24.879.600 |
18 Dic 2020 | 15,86 | -0,20 | -1,25% | 15,74 | 16,05 | 15,64 | 33.239.900 |
17 Dic 2020 | 16,06 | 0,24 | 1,52% | 15,82 | 16,10 | 15,70 | 58.329.100 |
16 Dic 2020 | 15,82 | 0,26 | 1,67% | 15,60 | 15,98 | 15,40 | 36.866.900 |
15 Dic 2020 | 15,56 | 0,24 | 1,57% | 15,38 | 15,84 | 15,32 | 19.882.900 |
14 Dic 2020 | 15,32 | -0,18 | -1,16% | 15,58 | 15,66 | 15,27 | 21.900.800 |
11 Dic 2020 | 15,50 | -0,19 | -1,21% | 15,66 | 15,80 | 15,32 | 31.872.700 |
10 Dic 2020 | 15,69 | 0,43 | 2,82% | 15,37 | 15,92 | 15,36 | 144.062.500 |
09 Dic 2020 | 15,26 | 0,21 | 1,4% | 15,02 | 15,28 | 14,97 | 23.965.900 |
08 Dic 2020 | 15,05 | 0,08 | 0,53% | 14,91 | 15,18 | 14,76 | 23.395.100 |
07 Dic 2020 | 14,97 | 0,23 | 1,56% | 14,92 | 15,23 | 14,85 | 25.164.600 |
04 Dic 2020 | 14,74 | 0,04 | 0,27% | 14,74 | 14,81 | 14,56 | 18.361.200 |
03 Dic 2020 | 14,70 | -0,18 | -1,21% | 14,74 | 14,86 | 14,30 | 32.918.200 |
02 Dic 2020 | 14,88 | 0,00 | +0,00% | 14,61 | 14,93 | 14,48 | 0 |
02 Dic 2020 | 14,88 | 0,20 | 1,36% | 14,61 | 14,93 | 14,48 | 18.286.300 |
01 Dic 2020 | 14,68 | 0,70 | 5,01% | 14,09 | 14,74 | 14,08 | 26.702.100 |
30 Nov 2020 | 13,98 | -0,34 | -2,37% | 14,42 | 14,50 | 13,98 | 41.880.800 |
27 Nov 2020 | 14,32 | -0,10 | -0,69% | 14,48 | 14,60 | 14,32 | 17.499.400 |
26 Nov 2020 | 14,42 | -0,07 | -0,48% | 14,39 | 14,59 | 14,35 | 10.458.000 |
25 Nov 2020 | 14,49 | -0,26 | -1,76% | 14,75 | 14,75 | 14,48 | 19.138.400 |
24 Nov 2020 | 14,75 | 0,09 | 0,61% | 14,72 | 15,10 | 14,61 | 30.059.900 |
23 Nov 2020 | 14,66 | 0,26 | 1,81% | 14,56 | 14,72 | 14,29 | 23.466.400 |
20 Nov 2020 | 14,40 | -0,33 | -2,24% | 14,66 | 14,72 | 14,40 | 18.514.800 |
19 Nov 2020 | 14,73 | -0,11 | -0,74% | 14,90 | 15,10 | 14,66 | 30.028.900 |
18 Nov 2020 | 14,84 | -0,62 | -4,01% | 15,48 | 15,54 | 14,81 | 31.701.300 |
17 Nov 2020 | 15,46 | 0,10 | 0,65% | 15,28 | 15,69 | 15,11 | 32.058.700 |
16 Nov 2020 | 15,36 | 0,25 | 1,65% | 15,27 | 15,45 | 15,02 | 24.432.100 |
13 Nov 2020 | 15,11 | 0,49 | 3,35% | 14,69 | 15,21 | 14,56 | 31.182.600 |
12 Nov 2020 | 14,62 | -0,59 | -3,88% | 14,90 | 15,05 | 14,51 | 28.783.200 |
11 Nov 2020 | 15,21 | 0,00 | 0,0% | 15,21 | 15,21 | 15,21 | 0 |
10 Nov 2020 | 15,21 | 0,99 | 6,96% | 14,11 | 15,25 | 14,10 | 88.015.400 |
09 Nov 2020 | 14,22 | 0,97 | 7,32% | 13,81 | 14,25 | 13,62 | 57.332.800 |
06 Nov 2020 | 13,25 | -0,08 | -0,6% | 13,20 | 13,49 | 13,13 | 20.836.200 |
05 Nov 2020 | 13,33 | 0,51 | 3,98% | 13,09 | 13,36 | 12,95 | 23.251.900 |
04 Nov 2020 | 12,82 | 0,04 | 0,31% | 12,97 | 13,13 | 12,77 | 32.125.300 |
03 Nov 2020 | 12,78 | 0,54 | 4,41% | 12,40 | 12,86 | 12,35 | 40.584.400 |
02 Nov 2020 | 12,24 | 0,00 | +0,00% | 12,69 | 12,85 | 12,18 | 0 |
30 Ott 2020 | 12,24 | -0,55 | -4,3% | 12,69 | 12,85 | 12,18 | 46.496.800 |
29 Ott 2020 | 12,79 | -0,58 | -4,34% | 13,50 | 13,57 | 12,62 | 79.877.400 |