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 13.17 13.24 13.17 13.22 86.8K
10:05 13.23 13.29 13.22 13.23 226.1K
10:10 13.23 13.24 13.20 13.22 287.7K
10:15 13.22 13.27 13.21 13.22 241.6K
10:20 13.22 13.33 13.22 13.28 618.7K
10:25 13.28 13.32 13.27 13.30 630.1K
10:30 13.31 13.34 13.27 13.30 1,282.0K
10:35 13.31 13.39 13.31 13.36 641.9K
10:40 13.37 13.39 13.33 13.36 318.1K
10:45 13.38 13.39 13.35 13.39 347.1K
10:50 13.38 13.42 13.38 13.42 339.2K
10:55 13.42 13.45 13.38 13.41 540.5K
11:00 13.41 13.47 13.41 13.47 257.6K
11:05 13.46 13.47 13.43 13.44 343.9K
11:10 13.44 13.49 13.44 13.46 399.4K
11:15 13.46 13.49 13.45 13.48 470.2K
11:20 13.48 13.53 13.48 13.52 673.8K
11:25 13.51 13.53 13.50 13.52 415.1K
11:30 13.53 13.58 13.52 13.55 1,178.8K
11:35 13.56 13.60 13.55 13.57 760.0K
11:40 13.58 13.60 13.53 13.53 601.2K
11:45 13.53 13.62 13.53 13.56 826.9K
11:50 13.56 13.56 13.49 13.52 384.6K
11:55 13.51 13.54 13.51 13.53 367.7K
12:00 13.54 13.55 13.49 13.51 737.3K
12:05 13.51 13.52 13.50 13.51 174.8K
12:10 13.51 13.54 13.51 13.54 371.2K
12:15 13.54 13.59 13.53 13.56 803.9K
12:20 13.56 13.56 13.53 13.54 471.8K
12:25 13.54 13.56 13.53 13.54 367.3K
12:30 13.54 13.57 13.50 13.51 448.0K
12:35 13.52 13.56 13.51 13.54 504.0K
12:40 13.54 13.55 13.52 13.53 179.5K
12:45 13.53 13.58 13.52 13.57 436.2K
12:50 13.56 13.57 13.53 13.53 165.1K
12:55 13.53 13.54 13.51 13.51 266.2K
13:00 13.51 13.55 13.51 13.54 351.4K
13:05 13.54 13.56 13.54 13.55 268.8K
13:10 13.56 13.57 13.54 13.56 422.6K
13:15 13.56 13.57 13.56 13.57 139.1K
13:20 13.57 13.58 13.55 13.55 453.2K
13:25 13.55 13.58 13.55 13.55 228.1K
13:30 13.56 13.57 13.54 13.55 554.6K
13:35 13.56 13.59 13.56 13.57 438.0K
13:40 13.57 13.59 13.56 13.58 332.5K
13:45 13.58 13.60 13.58 13.59 225.1K
13:50 13.60 13.60 13.59 13.60 242.5K
13:55 13.59 13.60 13.57 13.57 394.7K
14:00 13.57 13.61 13.57 13.58 666.0K
14:05 13.58 13.61 13.51 13.53 1,062.7K
14:10 13.53 13.54 13.48 13.49 500.1K
14:15 13.48 13.58 13.47 13.57 793.9K
14:20 13.57 13.76 13.57 13.75 2,274.8K
14:25 13.76 13.88 13.75 13.77 1,476.5K
14:30 13.78 13.84 13.72 13.81 1,259.5K
14:35 13.81 13.83 13.75 13.75 703.4K
14:40 13.75 13.78 13.72 13.74 679.0K
14:45 13.75 13.79 13.71 13.75 1,045.9K
14:50 13.76 13.77 13.72 13.75 420.0K
14:55 13.77 13.80 13.74 13.78 487.0K
15:00 13.79 13.79 13.74 13.74 477.1K
15:05 13.75 13.76 13.69 13.72 738.8K
15:10 13.72 13.78 13.71 13.72 514.4K
15:15 13.72 13.76 13.72 13.72 790.0K
15:20 13.72 13.76 13.70 13.75 659.7K
15:25 13.76 13.78 13.70 13.71 489.5K
15:30 13.72 13.72 13.65 13.67 407.4K
15:35 13.68 13.69 13.65 13.66 469.0K
15:40 13.66 13.68 13.62 13.64 624.1K
15:45 13.65 13.65 13.59 13.64 729.4K
15:50 13.64 13.66 13.60 13.61 579.5K
15:55 13.62 13.67 13.62 13.65 503.6K
16:00 13.66 13.69 13.64 13.69 625.9K
16:05 13.68 13.69 13.66 13.69 453.5K
16:10 13.69 13.70 13.68 13.68 923.6K
16:15 13.68 13.68 13.63 13.67 473.6K
16:20 13.68 13.70 13.66 13.68 837.3K
16:25 13.68 13.73 13.67 13.73 907.7K
16:30 13.73 13.73 13.69 13.70 549.2K
16:35 13.71 13.71 13.67 13.70 698.9K
16:40 13.68 13.70 13.67 13.69 587.7K
16:45 13.69 13.72 13.68 13.71 967.6K
16:50 13.71 13.71 13.63 13.69 1,639.8K
16:55 13.67 13.67 13.67 13.67 3,635.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available