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 12.30 12.31 12.28 12.31 225.9K
10:05 12.31 12.48 12.29 12.48 1,340.7K
10:10 12.47 12.49 12.35 12.43 851.9K
10:15 12.41 12.46 12.40 12.40 571.8K
10:20 12.39 12.45 12.39 12.44 321.5K
10:25 12.43 12.45 12.42 12.42 386.0K
10:30 12.42 12.44 12.37 12.40 376.4K
10:35 12.39 12.40 12.35 12.36 1,723.3K
10:40 12.36 12.37 12.33 12.35 858.2K
10:45 12.35 12.35 12.32 12.33 860.8K
10:50 12.33 12.38 12.31 12.36 783.2K
10:55 12.37 12.37 12.31 12.32 420.9K
11:00 12.32 12.33 12.31 12.32 213.6K
11:05 12.33 12.33 12.30 12.31 159.7K
11:10 12.30 12.31 12.29 12.29 776.8K
11:15 12.30 12.31 12.25 12.30 441.5K
11:20 12.31 12.32 12.28 12.29 1,077.8K
11:25 12.29 12.30 12.29 12.29 139.8K
11:30 12.29 12.31 12.28 12.29 1,685.2K
11:35 12.28 12.29 12.27 12.27 471.9K
11:40 12.27 12.31 12.27 12.29 530.4K
11:45 12.29 12.33 12.29 12.31 1,400.0K
11:50 12.31 12.32 12.30 12.31 1,113.6K
11:55 12.30 12.31 12.30 12.30 375.1K
12:00 12.30 12.36 12.30 12.35 1,141.0K
12:05 12.35 12.37 12.33 12.34 444.5K
12:10 12.34 12.35 12.33 12.33 306.4K
12:15 12.33 12.34 12.33 12.34 1,401.6K
12:20 12.33 12.35 12.33 12.33 451.3K
12:25 12.33 12.34 12.32 12.33 271.0K
12:30 12.33 12.34 12.32 12.34 190.7K
12:35 12.33 12.35 12.31 12.31 869.4K
12:40 12.31 12.33 12.31 12.31 244.7K
12:45 12.31 12.32 12.30 12.31 442.5K
12:50 12.31 12.32 12.29 12.29 300.4K
12:55 12.29 12.30 12.29 12.30 134.8K
13:00 12.30 12.31 12.29 12.31 260.4K
13:05 12.31 12.31 12.29 12.29 416.1K
13:10 12.30 12.31 12.29 12.29 608.0K
13:15 12.30 12.30 12.26 12.26 644.0K
13:20 12.26 12.27 12.24 12.25 627.3K
13:25 12.26 12.26 12.24 12.24 188.6K
13:30 12.24 12.24 12.19 12.19 778.4K
13:35 12.20 12.21 12.16 12.18 679.3K
13:40 12.18 12.19 12.17 12.18 452.2K
13:45 12.18 12.20 12.18 12.18 879.4K
13:50 12.20 12.20 12.18 12.18 595.8K
13:55 12.18 12.19 12.17 12.17 381.1K
14:00 12.17 12.19 12.17 12.18 456.4K
14:05 12.18 12.20 12.18 12.18 419.2K
14:10 12.18 12.20 12.18 12.20 281.5K
14:15 12.19 12.19 12.18 12.18 301.7K
14:20 12.17 12.17 12.15 12.15 557.1K
14:25 12.15 12.18 12.14 12.17 622.2K
14:30 12.17 12.18 12.15 12.18 907.7K
14:35 12.17 12.18 12.15 12.16 358.8K
14:40 12.15 12.17 12.15 12.16 636.0K
14:45 12.17 12.17 12.12 12.14 1,102.3K
14:50 12.13 12.15 12.13 12.14 291.0K
14:55 12.14 12.15 12.12 12.13 622.3K
15:00 12.13 12.15 12.12 12.12 739.4K
15:05 12.12 12.14 12.12 12.14 265.5K
15:10 12.13 12.14 12.13 12.13 277.4K
15:15 12.14 12.16 12.13 12.16 1,351.3K
15:20 12.16 12.18 12.15 12.16 851.2K
15:25 12.16 12.18 12.16 12.17 492.4K
15:30 12.17 12.17 12.15 12.16 414.8K
15:35 12.16 12.16 12.13 12.14 504.3K
15:40 12.13 12.15 12.13 12.14 297.3K
15:45 12.14 12.15 12.13 12.14 394.5K
15:50 12.15 12.15 12.14 12.14 212.5K
15:55 12.14 12.16 12.14 12.15 833.9K
16:00 12.16 12.17 12.15 12.16 235.2K
16:05 12.17 12.17 12.14 12.14 626.6K
16:10 12.14 12.17 12.14 12.16 436.0K
16:15 12.17 12.18 12.15 12.16 951.2K
16:20 12.16 12.16 12.14 12.14 251.5K
16:25 12.15 12.16 12.14 12.14 360.3K
16:30 12.15 12.16 12.13 12.15 643.3K
16:35 12.16 12.16 12.15 12.15 177.8K
16:40 12.15 12.17 12.15 12.16 331.9K
16:45 12.17 12.18 12.16 12.17 840.1K
16:50 12.18 12.18 12.16 12.16 700.0K
16:55 12.16 12.18 12.15 12.18 933.9K
17:00 12.18 12.19 12.17 12.18 688.5K
17:05 12.18 12.19 12.17 12.18 446.5K
17:10 12.17 12.22 12.17 12.21 633.6K
17:15 12.21 12.21 12.19 12.21 822.1K
17:20 12.20 12.21 12.19 12.19 485.5K
17:25 12.19 12.20 12.19 12.20 396.1K
17:30 12.20 12.23 12.19 12.23 1,014.4K
17:35 12.23 12.26 12.21 12.25 1,386.3K
17:40 12.25 12.27 12.24 12.27 998.6K
17:45 12.27 12.30 12.22 12.22 2,517.5K
17:55 12.22 12.22 12.22 12.22 20,867.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available