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 13.51 13.60 13.50 13.59 786.0K
10:10 13.58 13.62 13.50 13.55 343.4K
10:15 13.55 13.55 13.50 13.51 130.5K
10:20 13.53 13.53 13.51 13.53 68.5K
10:25 13.52 13.58 13.52 13.58 117.9K
10:30 13.57 13.57 13.45 13.50 996.3K
10:35 13.50 13.52 13.47 13.50 217.7K
10:40 13.50 13.51 13.48 13.49 334.1K
10:45 13.49 13.54 13.49 13.53 349.4K
10:50 13.53 13.54 13.48 13.48 628.7K
10:55 13.49 13.53 13.48 13.53 241.1K
11:00 13.53 13.55 13.52 13.55 6,541.7K
11:05 13.55 13.64 13.55 13.61 939.6K
11:10 13.61 13.62 13.59 13.61 325.9K
11:15 13.61 13.62 13.56 13.57 542.8K
11:20 13.56 13.59 13.56 13.59 5,290.3K
11:25 13.60 13.64 13.59 13.63 242.8K
11:30 13.63 13.64 13.62 13.62 197.1K
11:35 13.63 13.65 13.62 13.63 262.9K
11:40 13.64 13.64 13.62 13.64 227.1K
11:45 13.64 13.67 13.63 13.67 607.4K
11:50 13.66 13.67 13.63 13.65 388.5K
11:55 13.66 13.66 13.64 13.65 67.6K
12:00 13.64 13.66 13.62 13.63 631.4K
12:05 13.63 13.64 13.62 13.64 275.7K
12:10 13.64 13.65 13.63 13.64 127.3K
12:15 13.64 13.66 13.62 13.63 1,530.8K
12:20 13.63 13.65 13.62 13.63 260.8K
12:25 13.63 13.64 13.62 13.62 134.1K
12:30 13.62 13.66 13.62 13.65 459.3K
12:35 13.64 13.67 13.63 13.67 985.3K
12:40 13.66 13.69 13.66 13.68 356.9K
12:45 13.68 13.68 13.63 13.65 678.3K
12:50 13.65 13.65 13.61 13.62 221.2K
12:55 13.63 13.64 13.61 13.63 305.4K
13:00 13.64 13.65 13.62 13.64 235.1K
13:05 13.63 13.65 13.59 13.60 853.4K
13:10 13.60 13.61 13.58 13.61 621.6K
13:15 13.60 13.62 13.60 13.60 368.0K
13:20 13.60 13.61 13.58 13.59 222.9K
13:25 13.58 13.60 13.58 13.60 180.6K
13:30 13.60 13.60 13.58 13.58 335.4K
13:35 13.58 13.59 13.53 13.55 957.5K
13:40 13.55 13.57 13.54 13.56 148.0K
13:45 13.56 13.57 13.53 13.55 458.6K
13:50 13.54 13.58 13.54 13.57 189.3K
13:55 13.58 13.58 13.55 13.56 275.5K
14:00 13.56 13.56 13.54 13.55 302.4K
14:05 13.55 13.57 13.55 13.57 262.4K
14:10 13.56 13.57 13.55 13.56 156.3K
14:15 13.55 13.56 13.52 13.53 320.5K
14:20 13.54 13.57 13.53 13.56 478.3K
14:25 13.57 13.57 13.56 13.56 175.1K
14:30 13.57 13.57 13.55 13.57 233.6K
14:35 13.56 13.60 13.56 13.59 217.2K
14:40 13.60 13.60 13.58 13.58 164.8K
14:45 13.58 13.60 13.58 13.60 118.5K
14:50 13.59 13.60 13.57 13.57 290.1K
14:55 13.58 13.61 13.57 13.59 395.5K
15:00 13.59 13.62 13.58 13.59 441.4K
15:05 13.58 13.60 13.58 13.60 176.5K
15:10 13.60 13.61 13.59 13.59 226.3K
15:15 13.59 13.62 13.59 13.60 430.3K
15:20 13.61 13.61 13.59 13.60 331.7K
15:25 13.60 13.60 13.58 13.59 232.4K
15:30 13.59 13.61 13.58 13.60 240.5K
15:35 13.60 13.61 13.58 13.59 234.4K
15:40 13.59 13.60 13.57 13.58 478.7K
15:45 13.57 13.58 13.50 13.52 1,546.0K
15:50 13.51 13.52 13.50 13.51 1,024.2K
15:55 13.52 13.53 13.50 13.50 498.6K
16:00 13.51 13.51 13.49 13.49 407.3K
16:05 13.50 13.50 13.48 13.49 329.6K
16:10 13.48 13.51 13.48 13.50 472.0K
16:15 13.51 13.51 13.48 13.50 600.4K
16:20 13.50 13.51 13.49 13.50 462.2K
16:25 13.51 13.51 13.49 13.50 537.9K
16:30 13.49 13.50 13.48 13.49 335.5K
16:35 13.48 13.50 13.46 13.47 652.5K
16:40 13.46 13.48 13.44 13.47 1,251.6K
16:45 13.48 13.49 13.47 13.49 695.1K
16:50 13.49 13.50 13.47 13.50 884.6K
16:55 13.57 13.57 13.57 13.57 3,398.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available