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 13.24 13.26 13.23 13.23 780.0K
10:10 13.24 13.25 13.11 13.12 969.0K
10:15 13.14 13.20 13.06 13.18 994.7K
10:20 13.18 13.21 13.09 13.11 881.3K
10:25 13.11 13.12 13.08 13.10 551.9K
10:30 13.07 13.13 13.04 13.09 1,672.6K
10:35 13.10 13.11 13.01 13.05 1,341.5K
10:40 13.05 13.07 13.01 13.03 517.3K
10:45 13.03 13.10 13.03 13.09 1,045.0K
10:50 13.09 13.13 13.08 13.10 1,169.0K
10:55 13.10 13.17 13.10 13.14 459.6K
11:00 13.13 13.28 13.12 13.28 1,675.1K
11:05 13.27 13.31 13.22 13.25 1,365.2K
11:10 13.25 13.60 13.25 13.45 5,229.8K
11:15 13.45 13.52 13.40 13.40 1,026.8K
11:20 13.40 13.41 13.23 13.28 1,331.2K
11:25 13.28 13.34 13.24 13.30 735.9K
11:30 13.29 13.34 13.25 13.31 614.4K
11:35 13.31 13.32 13.20 13.21 887.3K
11:40 13.21 13.26 13.19 13.23 571.7K
11:45 13.24 13.29 13.22 13.29 1,441.3K
11:50 13.30 13.37 13.29 13.34 470.9K
11:55 13.34 13.36 13.32 13.34 307.9K
12:00 13.32 13.38 13.31 13.33 408.8K
12:05 13.34 13.35 13.24 13.27 1,088.1K
12:10 13.27 13.29 13.16 13.16 627.1K
12:15 13.18 13.22 13.14 13.19 584.9K
12:20 13.19 13.22 13.14 13.15 361.5K
12:25 13.15 13.18 13.13 13.16 213.7K
12:30 13.16 13.17 13.12 13.13 290.9K
12:35 13.14 13.20 13.14 13.18 255.3K
12:40 13.19 13.24 13.18 13.23 422.3K
12:45 13.23 13.23 13.18 13.20 383.1K
12:50 13.20 13.21 13.17 13.19 241.7K
12:55 13.19 13.22 13.17 13.21 310.5K
13:00 13.20 13.20 13.17 13.17 147.3K
13:05 13.16 13.17 13.12 13.13 140.2K
13:10 13.14 13.15 13.11 13.13 209.8K
13:15 13.12 13.15 13.08 13.13 342.3K
13:20 13.14 13.16 13.12 13.16 143.0K
13:25 13.16 13.19 13.16 13.18 198.2K
13:30 13.18 13.20 13.17 13.20 144.2K
13:35 13.21 13.22 13.18 13.19 389.5K
13:40 13.19 13.19 13.14 13.15 228.3K
13:45 13.14 13.16 13.14 13.15 115.7K
13:50 13.15 13.18 13.13 13.18 132.4K
13:55 13.18 13.19 13.14 13.17 187.1K
14:00 13.16 13.23 13.16 13.17 424.2K
14:05 13.17 13.20 13.17 13.19 86.3K
14:10 13.19 13.22 13.18 13.22 137.4K
14:15 13.21 13.25 13.20 13.23 249.7K
14:20 13.22 13.25 13.22 13.25 78.3K
14:25 13.23 13.25 13.21 13.24 830.3K
14:30 13.25 13.25 13.20 13.22 120.7K
14:35 13.22 13.25 13.19 13.21 158.1K
14:40 13.20 13.21 13.16 13.18 285.4K
14:45 13.19 13.23 13.13 13.20 243.7K
14:50 13.21 13.21 13.18 13.20 62.2K
14:55 13.20 13.20 13.16 13.17 149.2K
15:00 13.18 13.20 13.17 13.20 95.0K
15:05 13.20 13.21 13.17 13.19 155.0K
15:10 13.20 13.22 13.20 13.21 166.2K
15:15 13.22 13.30 13.20 13.28 410.7K
15:20 13.30 13.32 13.26 13.27 248.2K
15:25 13.27 13.27 13.24 13.25 634.5K
15:30 13.25 13.25 13.21 13.23 227.3K
15:35 13.23 13.24 13.20 13.21 202.8K
15:40 13.21 13.22 13.20 13.21 219.6K
15:45 13.21 13.22 13.18 13.21 467.7K
15:50 13.22 13.22 13.17 13.19 496.4K
15:55 13.20 13.27 13.19 13.25 635.4K
16:00 13.25 13.26 13.22 13.22 476.1K
16:05 13.22 13.26 13.20 13.26 476.1K
16:10 13.26 13.26 13.23 13.25 221.6K
16:15 13.26 13.27 13.23 13.25 308.7K
16:20 13.25 13.26 13.24 13.25 372.5K
16:25 13.25 13.25 13.22 13.24 348.1K
16:30 13.24 13.26 13.22 13.25 664.1K
16:35 13.26 13.26 13.24 13.26 443.6K
16:40 13.25 13.27 13.19 13.19 848.5K
16:45 13.19 13.23 13.13 13.19 1,730.1K
16:50 13.18 13.21 13.16 13.18 795.7K
16:55 13.18 13.18 13.18 13.18 2,991.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available