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 13.76 13.81 13.75 13.81 272.4K
10:05 13.81 13.81 13.67 13.67 305.3K
10:10 13.67 13.74 13.66 13.72 333.3K
10:15 13.72 13.73 13.64 13.64 521.9K
10:20 13.64 13.76 13.64 13.72 430.5K
10:25 13.72 13.77 13.71 13.76 483.2K
10:30 13.76 13.81 13.73 13.74 569.9K
10:35 13.74 13.86 13.73 13.81 1,053.6K
10:40 13.81 13.87 13.78 13.79 355.8K
10:45 13.80 13.90 13.80 13.82 654.1K
10:50 13.82 13.84 13.76 13.82 1,049.6K
10:55 13.83 13.86 13.81 13.82 436.2K
11:00 13.83 13.83 13.79 13.79 738.2K
11:05 13.79 13.81 13.76 13.76 1,131.8K
11:10 13.78 13.78 13.75 13.77 509.9K
11:15 13.77 13.81 13.77 13.81 502.7K
11:20 13.81 13.84 13.79 13.82 575.4K
11:25 13.82 13.83 13.80 13.80 852.1K
11:30 13.80 13.82 13.74 13.74 488.3K
11:35 13.74 13.78 13.74 13.78 695.7K
11:40 13.76 13.79 13.76 13.78 131.5K
11:45 13.77 13.78 13.76 13.77 667.8K
11:50 13.77 13.81 13.76 13.77 1,492.2K
11:55 13.77 13.79 13.75 13.78 449.7K
12:00 13.78 13.82 13.77 13.82 998.8K
12:05 13.81 13.82 13.79 13.80 767.1K
12:10 13.80 13.82 13.79 13.82 413.1K
12:15 13.82 13.83 13.78 13.80 472.3K
12:20 13.81 13.82 13.80 13.81 792.1K
12:25 13.80 13.80 13.75 13.76 902.1K
12:30 13.77 13.78 13.76 13.77 263.1K
12:35 13.77 13.78 13.75 13.77 458.4K
12:40 13.77 13.78 13.76 13.77 332.4K
12:45 13.78 13.78 13.77 13.77 115.2K
12:50 13.77 13.81 13.77 13.80 521.0K
12:55 13.80 13.81 13.80 13.80 139.0K
13:00 13.80 13.82 13.80 13.81 776.9K
13:05 13.81 13.82 13.80 13.81 417.9K
13:10 13.82 13.83 13.81 13.83 339.2K
13:15 13.82 13.84 13.80 13.81 709.4K
13:20 13.82 13.83 13.80 13.82 474.3K
13:25 13.82 13.84 13.82 13.84 1,611.8K
13:30 13.83 13.86 13.83 13.86 302.7K
13:35 13.85 13.88 13.84 13.86 407.3K
13:40 13.84 13.88 13.84 13.84 576.5K
13:45 13.84 13.86 13.84 13.86 189.9K
13:50 13.85 13.87 13.85 13.87 595.0K
13:55 13.87 13.87 13.84 13.84 319.8K
14:00 13.85 13.86 13.81 13.81 483.8K
14:05 13.81 13.82 13.80 13.81 488.0K
14:10 13.81 13.81 13.76 13.81 611.2K
14:15 13.80 13.81 13.79 13.79 506.6K
14:20 13.79 13.80 13.79 13.79 280.8K
14:25 13.80 13.81 13.80 13.81 452.7K
14:30 13.81 13.81 13.80 13.80 543.2K
14:35 13.81 13.85 13.80 13.83 1,012.6K
14:40 13.83 13.86 13.81 13.82 681.7K
14:45 13.82 13.84 13.81 13.83 638.2K
14:50 13.84 13.84 13.81 13.81 615.5K
14:55 13.82 13.84 13.81 13.83 613.8K
15:00 13.84 13.86 13.84 13.86 377.2K
15:05 13.85 13.87 13.85 13.87 371.2K
15:10 13.86 13.89 13.86 13.89 1,167.4K
15:15 13.89 13.89 13.86 13.86 493.8K
15:20 13.86 13.89 13.86 13.87 506.9K
15:25 13.84 13.84 13.82 13.83 833.7K
15:30 13.84 13.85 13.83 13.83 410.1K
15:35 13.83 13.84 13.82 13.84 317.6K
15:40 13.83 13.84 13.82 13.82 1,185.8K
15:45 13.82 13.85 13.82 13.84 350.6K
15:50 13.84 13.85 13.81 13.83 1,394.2K
15:55 13.81 13.84 13.81 13.84 1,442.9K
16:00 13.83 13.86 13.82 13.85 441.4K
16:05 13.85 13.85 13.84 13.85 391.7K
16:10 13.85 13.86 13.84 13.84 2,376.6K
16:15 13.84 13.85 13.81 13.81 883.9K
16:20 13.82 13.83 13.81 13.82 631.3K
16:25 13.82 13.83 13.82 13.82 355.0K
16:30 13.82 13.84 13.82 13.83 1,171.2K
16:35 13.83 13.83 13.81 13.82 496.6K
16:40 13.81 13.83 13.81 13.82 414.7K
16:45 13.82 13.83 13.80 13.80 999.6K
16:50 13.80 13.81 13.69 13.69 3,719.3K
16:55 13.71 13.71 13.71 13.71 4,295.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available