AMBEV S/A ON

ABEV3
🏛️ brazil →
11.88
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 11.67 11.72 11.51 11.63 5,671.9K
10:15 11.64 11.81 11.63 11.63 2,724.4K
10:20 11.63 11.70 11.57 11.60 3,810.9K
10:25 11.61 11.66 11.60 11.63 2,541.5K
10:30 11.63 11.63 11.53 11.55 2,229.9K
10:35 11.56 11.58 11.53 11.54 1,374.6K
10:40 11.54 11.58 11.54 11.57 287.2K
10:45 11.57 11.60 11.51 11.52 1,240.0K
10:50 11.52 11.54 11.48 11.52 571.9K
10:55 11.53 11.57 11.52 11.57 343.9K
11:00 11.57 11.60 11.54 11.57 530.2K
11:05 11.58 11.63 11.57 11.62 938.6K
11:10 11.62 11.62 11.55 11.59 313.5K
11:15 11.61 11.63 11.56 11.58 440.8K
11:20 11.60 11.61 11.55 11.55 629.7K
11:25 11.57 11.57 11.54 11.54 309.4K
11:30 11.55 11.59 11.54 11.55 1,004.8K
11:35 11.55 11.56 11.45 11.46 1,235.2K
11:40 11.47 11.57 11.47 11.57 3,722.4K
11:45 11.58 11.65 11.55 11.64 1,823.5K
11:50 11.65 11.66 11.59 11.61 1,660.8K
11:55 11.61 11.70 11.61 11.69 1,588.9K
12:00 11.68 11.70 11.63 11.67 1,134.4K
12:05 11.67 11.72 11.67 11.71 1,057.0K
12:10 11.71 11.74 11.69 11.70 441.0K
12:15 11.70 11.73 11.70 11.71 207.9K
12:20 11.72 11.72 11.69 11.69 815.2K
12:25 11.70 11.70 11.68 11.69 387.0K
12:30 11.69 11.75 11.69 11.74 584.5K
12:35 11.75 11.81 11.73 11.80 1,454.7K
12:40 11.80 11.80 11.75 11.78 581.0K
12:45 11.77 11.78 11.72 11.75 1,886.1K
12:50 11.75 11.77 11.74 11.75 393.8K
12:55 11.74 11.75 11.71 11.71 496.3K
13:00 11.73 11.73 11.69 11.73 689.2K
13:05 11.73 11.74 11.65 11.66 1,008.2K
13:10 11.66 11.66 11.64 11.64 790.1K
13:15 11.64 11.66 11.64 11.66 154.4K
13:20 11.66 11.71 11.66 11.71 542.3K
13:25 11.69 11.72 11.69 11.72 120.8K
13:30 11.72 11.72 11.70 11.72 287.9K
13:35 11.71 11.75 11.71 11.74 561.1K
13:40 11.74 11.75 11.73 11.73 633.2K
13:45 11.72 11.74 11.72 11.74 848.6K
13:50 11.72 11.75 11.72 11.75 1,300.4K
13:55 11.74 11.76 11.74 11.75 175.4K
14:00 11.76 11.76 11.72 11.73 746.8K
14:05 11.74 11.74 11.72 11.73 252.7K
14:10 11.72 11.73 11.71 11.71 360.8K
14:15 11.71 11.72 11.70 11.72 343.1K
14:20 11.71 11.72 11.70 11.72 264.3K
14:25 11.72 11.72 11.71 11.71 280.4K
14:30 11.72 11.72 11.69 11.71 556.1K
14:35 11.71 11.72 11.70 11.71 388.4K
14:40 11.71 11.72 11.69 11.69 350.0K
14:45 11.69 11.70 11.68 11.69 218.1K
14:50 11.69 11.69 11.67 11.67 257.1K
14:55 11.67 11.69 11.66 11.66 694.1K
15:00 11.66 11.70 11.66 11.68 472.9K
15:05 11.69 11.69 11.68 11.68 125.5K
15:10 11.68 11.70 11.68 11.70 254.5K
15:15 11.70 11.70 11.68 11.70 285.5K
15:20 11.70 11.70 11.69 11.69 320.1K
15:25 11.69 11.71 11.68 11.69 325.9K
15:30 11.69 11.73 11.69 11.72 208.8K
15:35 11.72 11.73 11.71 11.71 521.6K
15:40 11.71 11.72 11.70 11.70 367.0K
15:45 11.70 11.71 11.69 11.70 344.3K
15:50 11.71 11.71 11.69 11.69 413.5K
15:55 11.69 11.72 11.68 11.71 325.7K
16:00 11.71 11.72 11.71 11.71 414.7K
16:05 11.71 11.72 11.71 11.71 206.1K
16:10 11.72 11.72 11.69 11.70 586.0K
16:15 11.70 11.71 11.70 11.70 210.1K
16:20 11.71 11.71 11.69 11.70 340.4K
16:25 11.70 11.71 11.69 11.70 252.9K
16:30 11.70 11.71 11.70 11.70 341.5K
16:35 11.70 11.73 11.70 11.72 500.0K
16:40 11.73 11.73 11.70 11.71 2,062.0K
16:45 11.71 11.72 11.71 11.71 175.8K
16:50 11.71 11.72 11.69 11.69 524.7K
16:55 11.70 11.70 11.67 11.69 368.4K
17:00 11.68 11.72 11.68 11.71 452.9K
17:05 11.72 11.72 11.70 11.70 438.9K
17:10 11.72 11.73 11.70 11.71 1,294.0K
17:15 11.72 11.73 11.71 11.72 657.6K
17:20 11.73 11.73 11.71 11.71 503.5K
17:25 11.71 11.73 11.68 11.68 2,095.6K
17:30 11.68 11.70 11.68 11.68 1,162.2K
17:35 11.68 11.70 11.68 11.70 860.5K
17:40 11.69 11.71 11.69 11.70 769.4K
17:45 11.70 11.73 11.70 11.73 996.5K
17:50 11.73 11.73 11.69 11.73 899.6K
17:55 11.72 11.72 11.70 11.70 3,277.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available