AMBEV S/A ON

ABEV3
🏛️ brazil →
11.71
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.68 11.71 11.67 11.71 144.6K
10:05 11.72 11.88 11.72 11.86 1,091.1K
10:10 11.87 12.00 11.86 11.98 1,526.9K
10:15 11.98 12.01 11.95 12.00 853.1K
10:20 12.00 12.06 11.99 12.04 753.5K
10:25 12.04 12.04 12.00 12.01 682.2K
10:30 12.01 12.03 11.99 12.02 689.1K
10:35 12.02 12.04 11.98 12.02 291.9K
10:40 12.02 12.04 11.99 12.01 484.7K
10:45 12.01 12.03 11.98 11.99 589.7K
10:50 11.99 12.02 11.97 12.02 326.9K
10:55 12.02 12.03 12.00 12.01 96.9K
11:00 12.01 12.03 12.00 12.01 1,140.0K
11:05 12.02 12.04 12.01 12.01 344.4K
11:10 12.01 12.05 12.01 12.01 188.1K
11:15 12.01 12.04 12.00 12.00 334.8K
11:20 12.00 12.04 12.00 12.03 355.6K
11:25 12.05 12.11 12.04 12.11 559.0K
11:30 12.10 12.10 12.04 12.05 1,099.0K
11:35 12.04 12.08 12.03 12.06 343.3K
11:40 12.06 12.09 12.06 12.07 312.6K
11:45 12.07 12.12 12.07 12.10 411.4K
11:50 12.12 12.15 12.08 12.08 888.6K
11:55 12.09 12.14 12.08 12.12 1,059.9K
12:00 12.12 12.17 12.12 12.14 601.7K
12:05 12.12 12.20 12.11 12.18 756.4K
12:10 12.18 12.22 12.18 12.20 1,445.7K
12:15 12.20 12.22 12.18 12.21 722.7K
12:20 12.21 12.24 12.21 12.21 1,107.8K
12:25 12.22 12.23 12.21 12.21 560.8K
12:30 12.21 12.23 12.20 12.21 1,678.8K
12:35 12.22 12.23 12.19 12.19 618.5K
12:40 12.21 12.23 12.19 12.22 1,115.8K
12:45 12.21 12.23 12.20 12.21 247.5K
12:50 12.21 12.23 12.21 12.23 133.4K
12:55 12.22 12.25 12.21 12.25 563.2K
13:00 12.23 12.25 12.23 12.25 764.5K
13:05 12.23 12.28 12.22 12.27 1,520.8K
13:10 12.26 12.31 12.26 12.30 868.0K
13:15 12.28 12.30 12.28 12.30 187.0K
13:20 12.30 12.31 12.29 12.31 257.6K
13:25 12.30 12.32 12.29 12.30 330.8K
13:30 12.30 12.30 12.28 12.29 298.6K
13:35 12.29 12.31 12.29 12.29 519.8K
13:40 12.30 12.31 12.27 12.30 220.9K
13:45 12.30 12.31 12.28 12.29 376.0K
13:50 12.29 12.30 12.28 12.28 239.0K
13:55 12.28 12.30 12.28 12.29 139.6K
14:00 12.29 12.30 12.28 12.28 213.7K
14:05 12.28 12.30 12.26 12.26 383.5K
14:10 12.26 12.29 12.26 12.28 499.0K
14:15 12.28 12.28 12.27 12.28 90.5K
14:20 12.27 12.28 12.26 12.26 156.0K
14:25 12.26 12.28 12.26 12.27 197.8K
14:30 12.27 12.33 12.27 12.33 656.8K
14:35 12.32 12.34 12.32 12.34 410.4K
14:40 12.33 12.36 12.33 12.35 733.1K
14:45 12.34 12.37 12.33 12.37 1,150.1K
14:50 12.35 12.39 12.35 12.36 849.8K
14:55 12.36 12.37 12.34 12.34 709.5K
15:00 12.36 12.40 12.35 12.39 1,041.7K
15:05 12.39 12.41 12.37 12.37 1,816.4K
15:10 12.37 12.39 12.37 12.38 201.2K
15:15 12.37 12.40 12.34 12.39 916.5K
15:20 12.40 12.40 12.39 12.39 670.4K
15:25 12.40 12.44 12.39 12.41 1,058.8K
15:30 12.42 12.42 12.38 12.39 392.8K
15:35 12.39 12.40 12.39 12.39 184.7K
15:40 12.39 12.40 12.39 12.39 349.5K
15:45 12.40 12.40 12.36 12.37 553.6K
15:50 12.37 12.46 12.36 12.46 1,676.7K
15:55 12.45 12.49 12.44 12.45 1,765.9K
16:00 12.45 12.46 12.41 12.43 530.7K
16:05 12.43 12.44 12.40 12.40 489.8K
16:10 12.40 12.41 12.37 12.38 252.4K
16:15 12.38 12.40 12.36 12.38 306.0K
16:20 12.38 12.42 12.38 12.41 451.3K
16:25 12.41 12.42 12.40 12.40 523.6K
16:30 12.40 12.41 12.37 12.37 352.4K
16:35 12.37 12.42 12.37 12.41 642.6K
16:40 12.41 12.44 12.40 12.43 217.9K
16:45 12.42 12.43 12.41 12.43 329.5K
16:50 12.43 12.43 12.42 12.42 144.5K
16:55 12.43 12.44 12.42 12.43 204.9K
17:00 12.44 12.44 12.41 12.42 540.6K
17:05 12.42 12.43 12.38 12.38 581.8K
17:10 12.38 12.41 12.38 12.40 918.7K
17:15 12.40 12.43 12.39 12.43 398.8K
17:20 12.43 12.44 12.40 12.43 884.5K
17:25 12.43 12.45 12.41 12.43 992.6K
17:30 12.43 12.46 12.43 12.45 823.3K
17:35 12.44 12.44 12.38 12.39 2,052.5K
17:40 12.39 12.40 12.37 12.37 718.0K
17:45 12.37 12.39 12.37 12.39 833.5K
17:50 12.38 12.43 12.35 12.43 1,736.2K
17:55 12.32 12.32 12.32 12.32 4,723.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available