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 13.42 13.43 13.39 13.43 401.5K
10:05 13.43 13.47 13.42 13.45 392.7K
10:10 13.47 13.55 13.46 13.53 421.4K
10:15 13.54 13.57 13.50 13.51 476.9K
10:20 13.51 13.57 13.51 13.55 311.8K
10:25 13.55 13.62 13.55 13.59 381.1K
10:30 13.57 13.59 13.53 13.53 734.8K
10:35 13.54 13.58 13.52 13.56 700.9K
10:40 13.56 13.61 13.56 13.60 367.3K
10:45 13.59 13.60 13.57 13.59 483.3K
10:50 13.59 13.60 13.57 13.58 441.5K
10:55 13.58 13.62 13.57 13.62 370.1K
11:00 13.60 13.71 13.60 13.71 636.4K
11:05 13.71 13.71 13.65 13.67 559.5K
11:10 13.67 13.67 13.59 13.62 1,659.2K
11:15 13.63 13.63 13.58 13.58 440.4K
11:20 13.59 13.59 13.55 13.56 408.1K
11:25 13.56 13.56 13.54 13.55 940.7K
11:30 13.56 13.57 13.52 13.52 318.9K
11:35 13.51 13.55 13.51 13.52 381.6K
11:40 13.52 13.57 13.52 13.55 362.9K
11:45 13.54 13.56 13.52 13.55 241.2K
11:50 13.56 13.57 13.55 13.57 246.0K
11:55 13.56 13.57 13.55 13.56 200.6K
12:00 13.57 13.57 13.54 13.55 334.6K
12:05 13.55 13.55 13.52 13.54 180.2K
12:10 13.54 13.55 13.51 13.54 195.4K
12:15 13.54 13.54 13.50 13.51 250.0K
12:20 13.51 13.51 13.49 13.50 117.0K
12:25 13.50 13.52 13.47 13.51 466.7K
12:30 13.51 13.52 13.50 13.52 72.6K
12:35 13.52 13.54 13.51 13.53 259.6K
12:40 13.53 13.55 13.52 13.54 184.8K
12:45 13.55 13.55 13.54 13.55 163.0K
12:50 13.55 13.56 13.54 13.55 212.1K
12:55 13.55 13.57 13.55 13.55 253.7K
13:00 13.57 13.57 13.55 13.55 261.1K
13:05 13.55 13.56 13.54 13.54 226.8K
13:10 13.55 13.55 13.53 13.53 309.4K
13:15 13.54 13.56 13.53 13.55 607.1K
13:20 13.55 13.57 13.54 13.57 549.1K
13:25 13.56 13.59 13.55 13.59 413.9K
13:30 13.58 13.59 13.57 13.59 262.5K
13:35 13.58 13.60 13.57 13.60 363.4K
13:40 13.59 13.60 13.59 13.59 163.2K
13:45 13.60 13.60 13.59 13.59 276.0K
13:50 13.59 13.61 13.59 13.59 301.9K
13:55 13.59 13.59 13.57 13.57 323.7K
14:00 13.58 13.59 13.57 13.58 237.6K
14:05 13.58 13.59 13.58 13.59 270.7K
14:10 13.59 13.59 13.58 13.59 141.5K
14:15 13.59 13.60 13.58 13.59 824.8K
14:20 13.58 13.60 13.57 13.57 509.3K
14:25 13.58 13.58 13.57 13.58 118.2K
14:30 13.58 13.60 13.57 13.60 317.8K
14:35 13.59 13.63 13.59 13.63 400.4K
14:40 13.63 13.64 13.62 13.64 264.9K
14:45 13.64 13.64 13.63 13.64 285.9K
14:50 13.64 13.65 13.63 13.64 236.9K
14:55 13.64 13.64 13.62 13.63 554.0K
15:00 13.62 13.63 13.61 13.62 280.5K
15:05 13.61 13.64 13.61 13.63 346.6K
15:10 13.64 13.65 13.59 13.60 877.2K
15:15 13.60 13.63 13.59 13.61 473.7K
15:20 13.62 13.63 13.59 13.61 365.5K
15:25 13.60 13.61 13.58 13.59 332.0K
15:30 13.58 13.60 13.58 13.59 333.5K
15:35 13.59 13.61 13.59 13.60 375.6K
15:40 13.60 13.61 13.59 13.60 218.3K
15:45 13.60 13.62 13.59 13.62 487.8K
15:50 13.61 13.63 13.61 13.62 479.6K
15:55 13.62 13.63 13.61 13.62 346.9K
16:00 13.62 13.62 13.60 13.61 477.8K
16:05 13.60 13.62 13.60 13.61 340.5K
16:10 13.61 13.61 13.60 13.61 473.3K
16:15 13.61 13.61 13.59 13.59 367.2K
16:20 13.60 13.60 13.59 13.59 218.1K
16:25 13.60 13.60 13.58 13.59 261.7K
16:30 13.59 13.62 13.58 13.62 1,041.2K
16:35 13.62 13.62 13.59 13.61 1,423.2K
16:40 13.61 13.61 13.59 13.59 574.2K
16:45 13.59 13.60 13.58 13.60 514.8K
16:50 13.59 13.60 13.54 13.56 1,695.5K
16:55 13.50 13.50 13.50 13.50 6,337.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available