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
10:05 13.02 13.10 13.02 13.08 168.7K
10:10 13.08 13.09 13.06 13.06 138.7K
10:15 13.06 13.06 13.02 13.02 186.9K
10:20 13.02 13.06 13.00 13.03 169.9K
10:25 13.04 13.05 13.00 13.00 76.8K
10:30 13.00 13.07 12.98 13.07 375.5K
10:35 13.06 13.08 13.05 13.07 123.6K
10:40 13.07 13.10 13.06 13.06 382.0K
10:45 13.06 13.07 13.06 13.06 151.0K
10:50 13.06 13.09 13.06 13.06 155.8K
10:55 13.07 13.07 13.05 13.05 222.8K
11:00 13.06 13.07 13.03 13.03 367.5K
11:05 13.03 13.05 13.03 13.04 181.7K
11:10 13.05 13.06 13.04 13.04 100.9K
11:15 13.04 13.04 13.02 13.02 145.9K
11:20 13.03 13.05 13.02 13.04 121.4K
11:25 13.04 13.06 13.03 13.06 330.1K
11:30 13.07 13.07 13.05 13.05 89.6K
11:35 13.05 13.06 13.01 13.05 515.9K
11:40 13.06 13.06 13.05 13.06 97.1K
11:45 13.06 13.07 13.06 13.06 102.5K
11:50 13.07 13.08 13.06 13.07 137.5K
11:55 13.07 13.09 13.06 13.08 140.9K
12:00 13.08 13.10 13.08 13.09 67.8K
12:05 13.09 13.11 13.08 13.10 228.5K
12:10 13.09 13.16 13.09 13.15 385.6K
12:15 13.15 13.19 13.15 13.18 347.4K
12:20 13.19 13.19 13.15 13.15 103.9K
12:25 13.15 13.16 13.14 13.15 137.1K
12:30 13.16 13.18 13.15 13.17 285.9K
12:35 13.18 13.19 13.17 13.17 143.7K
12:40 13.18 13.19 13.17 13.17 114.0K
12:45 13.17 13.19 13.15 13.17 487.8K
12:50 13.18 13.21 13.18 13.20 221.2K
12:55 13.20 13.21 13.18 13.18 323.9K
13:00 13.19 13.19 13.17 13.18 132.6K
13:05 13.19 13.19 13.18 13.18 66.3K
13:10 13.18 13.20 13.18 13.19 80.3K
13:15 13.20 13.20 13.17 13.18 397.6K
13:20 13.19 13.22 13.19 13.22 188.1K
13:25 13.22 13.22 13.21 13.21 35.3K
13:30 13.22 13.25 13.21 13.25 964.6K
13:35 13.24 13.25 13.24 13.24 325.0K
13:40 13.24 13.25 13.23 13.24 215.9K
13:45 13.23 13.25 13.23 13.23 265.3K
13:50 13.23 13.24 13.23 13.24 26.0K
13:55 13.24 13.24 13.23 13.23 34.6K
14:00 13.24 13.24 13.22 13.23 822.6K
14:05 13.23 13.24 13.22 13.22 131.9K
14:10 13.23 13.24 13.22 13.24 131.6K
14:15 13.24 13.25 13.23 13.25 727.0K
14:20 13.24 13.26 13.24 13.25 228.1K
14:25 13.26 13.26 13.24 13.26 96.4K
14:30 13.26 13.26 13.25 13.25 122.9K
14:35 13.25 13.26 13.24 13.25 511.6K
14:40 13.25 13.26 13.24 13.25 388.7K
14:45 13.24 13.25 13.21 13.21 576.6K
14:50 13.21 13.22 13.18 13.19 528.8K
14:55 13.19 13.21 13.18 13.18 472.8K
15:00 13.18 13.21 13.18 13.20 321.6K
15:05 13.20 13.20 13.19 13.20 102.2K
15:10 13.19 13.21 13.19 13.19 596.2K
15:15 13.19 13.22 13.19 13.22 207.0K
15:20 13.22 13.22 13.20 13.21 480.1K
15:25 13.22 13.24 13.21 13.24 250.7K
15:30 13.24 13.24 13.21 13.22 832.3K
15:35 13.22 13.23 13.21 13.22 265.6K
15:40 13.23 13.23 13.18 13.18 264.6K
15:45 13.18 13.19 13.18 13.18 255.5K
15:50 13.17 13.18 13.12 13.12 785.4K
15:55 13.13 13.13 13.10 13.12 897.5K
16:00 13.13 13.14 13.10 13.12 658.1K
16:05 13.13 13.13 13.12 13.13 137.3K
16:10 13.13 13.14 13.12 13.13 366.4K
16:15 13.13 13.17 13.13 13.16 504.0K
16:20 13.17 13.19 13.16 13.17 793.2K
16:25 13.18 13.18 13.17 13.18 246.0K
16:30 13.17 13.18 13.16 13.17 356.1K
16:35 13.17 13.17 13.15 13.16 391.6K
16:40 13.16 13.16 13.15 13.16 448.1K
16:45 13.16 13.17 13.15 13.17 447.2K
16:50 13.16 13.18 13.15 13.18 309.0K
16:55 13.12 13.12 13.12 13.12 2,990.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available