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 13.77 13.78 13.67 13.67 190.8K
10:05 13.67 13.71 13.65 13.65 113.9K
10:10 13.65 13.67 13.65 13.66 99.5K
10:15 13.66 13.66 13.60 13.63 96.4K
10:20 13.63 13.67 13.61 13.63 72.2K
10:25 13.64 13.66 13.64 13.65 11.0K
10:30 13.65 13.68 13.63 13.68 128.2K
10:35 13.66 13.70 13.66 13.70 95.9K
10:40 13.68 13.70 13.68 13.69 33.7K
10:45 13.70 13.72 13.69 13.70 97.0K
10:50 13.70 13.72 13.68 13.68 90.1K
10:55 13.68 13.69 13.65 13.67 60.7K
11:00 13.67 13.68 13.62 13.63 418.0K
11:05 13.63 13.65 13.63 13.63 72.9K
11:10 13.64 13.65 13.63 13.63 44.8K
11:15 13.63 13.66 13.61 13.66 228.2K
11:20 13.66 13.68 13.64 13.65 433.7K
11:25 13.65 13.66 13.64 13.65 91.8K
11:30 13.65 13.66 13.60 13.61 162.3K
11:35 13.61 13.62 13.61 13.62 105.5K
11:40 13.61 13.63 13.60 13.61 144.3K
11:45 13.60 13.62 13.60 13.60 170.8K
11:50 13.60 13.62 13.59 13.60 157.6K
11:55 13.60 13.62 13.59 13.59 317.0K
12:00 13.60 13.60 13.58 13.59 245.5K
12:05 13.58 13.60 13.57 13.59 133.1K
12:10 13.59 13.61 13.59 13.59 133.5K
12:15 13.59 13.61 13.59 13.60 158.4K
12:20 13.60 13.62 13.60 13.61 69.9K
12:25 13.62 13.62 13.61 13.61 69.0K
12:30 13.61 13.63 13.61 13.62 182.6K
12:35 13.62 13.63 13.62 13.62 44.3K
12:40 13.62 13.63 13.62 13.62 41.6K
12:45 13.63 13.63 13.61 13.62 178.6K
12:50 13.62 13.64 13.62 13.63 78.4K
12:55 13.63 13.66 13.63 13.64 132.6K
13:00 13.64 13.65 13.63 13.63 49.2K
13:05 13.63 13.64 13.61 13.61 134.1K
13:10 13.61 13.62 13.59 13.59 739.0K
13:15 13.59 13.60 13.57 13.57 145.5K
13:20 13.56 13.59 13.56 13.59 242.5K
13:25 13.58 13.59 13.57 13.57 189.8K
13:30 13.57 13.58 13.56 13.56 104.4K
13:35 13.56 13.57 13.56 13.56 104.1K
13:40 13.56 13.57 13.56 13.56 65.7K
13:45 13.56 13.57 13.55 13.55 99.3K
13:50 13.55 13.60 13.55 13.57 422.1K
13:55 13.57 13.59 13.57 13.59 43.8K
14:00 13.58 13.58 13.57 13.57 149.9K
14:05 13.57 13.58 13.56 13.56 123.6K
14:10 13.56 13.58 13.56 13.57 103.0K
14:15 13.57 13.58 13.54 13.56 381.5K
14:20 13.57 13.57 13.51 13.52 1,251.8K
14:25 13.52 13.55 13.52 13.53 334.3K
14:30 13.53 13.55 13.52 13.54 233.3K
14:35 13.55 13.55 13.53 13.53 138.7K
14:40 13.53 13.55 13.53 13.53 112.7K
14:45 13.53 13.55 13.53 13.53 104.2K
14:50 13.54 13.55 13.53 13.55 117.5K
14:55 13.54 13.55 13.53 13.53 197.6K
15:00 13.54 13.54 13.53 13.53 92.8K
15:05 13.53 13.55 13.52 13.54 196.0K
15:10 13.54 13.55 13.54 13.54 108.7K
15:15 13.55 13.55 13.54 13.55 114.0K
15:20 13.55 13.57 13.53 13.53 494.3K
15:25 13.53 13.57 13.53 13.54 368.5K
15:30 13.54 13.55 13.53 13.55 144.6K
15:35 13.54 13.54 13.51 13.53 476.7K
15:40 13.53 13.54 13.52 13.53 210.4K
15:45 13.53 13.53 13.50 13.50 199.3K
15:50 13.50 13.51 13.49 13.49 120.2K
15:55 13.50 13.50 13.48 13.49 133.4K
16:00 13.48 13.52 13.48 13.51 539.4K
16:05 13.51 13.53 13.51 13.52 99.7K
16:10 13.53 13.53 13.52 13.52 197.8K
16:15 13.52 13.55 13.52 13.54 221.9K
16:20 13.55 13.55 13.53 13.53 191.3K
16:25 13.53 13.55 13.53 13.54 385.8K
16:30 13.54 13.56 13.54 13.55 370.3K
16:35 13.55 13.57 13.54 13.57 489.7K
16:40 13.57 13.57 13.55 13.55 327.9K
16:45 13.55 13.55 13.49 13.52 1,727.0K
16:50 13.52 13.53 13.50 13.53 544.0K
16:55 13.54 13.54 13.54 13.54 2,869.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available