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 13.70 13.70 13.62 13.67 230.3K
10:10 13.68 13.74 13.65 13.68 231.0K
10:15 13.70 13.73 13.67 13.70 208.6K
10:20 13.70 13.70 13.66 13.66 111.2K
10:25 13.66 13.69 13.65 13.65 188.2K
10:30 13.65 13.69 13.56 13.60 672.6K
10:35 13.59 13.64 13.58 13.63 524.0K
10:40 13.63 13.67 13.63 13.65 222.7K
10:45 13.65 13.70 13.65 13.66 238.4K
10:50 13.67 13.67 13.63 13.64 299.4K
10:55 13.64 13.67 13.62 13.63 119.5K
11:00 13.63 13.65 13.62 13.63 144.6K
11:05 13.64 13.67 13.62 13.67 110.0K
11:10 13.65 13.67 13.63 13.64 109.2K
11:15 13.65 13.65 13.60 13.60 123.7K
11:20 13.61 13.61 13.57 13.61 292.9K
11:25 13.61 13.63 13.59 13.61 144.0K
11:30 13.61 13.65 13.60 13.65 164.4K
11:35 13.64 13.65 13.63 13.65 101.6K
11:40 13.65 13.68 13.64 13.67 317.8K
11:45 13.67 13.68 13.65 13.66 75.1K
11:50 13.65 13.65 13.59 13.59 248.8K
11:55 13.59 13.60 13.58 13.59 131.5K
12:00 13.59 13.61 13.56 13.56 120.5K
12:05 13.57 13.59 13.55 13.58 220.0K
12:10 13.58 13.59 13.57 13.59 83.3K
12:15 13.59 13.60 13.57 13.60 67.2K
12:20 13.60 13.60 13.58 13.59 79.1K
12:25 13.58 13.59 13.55 13.57 220.3K
12:30 13.58 13.59 13.56 13.58 156.2K
12:35 13.58 13.58 13.53 13.55 312.1K
12:40 13.55 13.59 13.54 13.58 227.4K
12:45 13.57 13.59 13.56 13.57 198.2K
12:50 13.57 13.59 13.56 13.59 143.0K
12:55 13.59 13.60 13.58 13.59 100.0K
13:00 13.58 13.59 13.54 13.55 123.3K
13:05 13.55 13.57 13.54 13.57 90.4K
13:10 13.56 13.58 13.55 13.57 112.2K
13:15 13.57 13.58 13.55 13.58 129.4K
13:20 13.58 13.58 13.53 13.55 180.6K
13:25 13.55 13.56 13.52 13.53 119.8K
13:30 13.54 13.56 13.53 13.56 73.9K
13:35 13.56 13.59 13.54 13.58 169.1K
13:40 13.57 13.58 13.55 13.58 90.2K
13:45 13.58 13.62 13.57 13.62 131.4K
13:50 13.61 13.62 13.60 13.62 127.6K
13:55 13.62 13.62 13.56 13.60 205.2K
14:00 13.61 13.65 13.59 13.59 513.5K
14:05 13.59 13.60 13.57 13.59 186.0K
14:10 13.59 13.59 13.56 13.58 98.6K
14:15 13.58 13.59 13.56 13.57 146.2K
14:20 13.57 13.58 13.53 13.57 176.8K
14:25 13.58 13.61 13.57 13.61 282.4K
14:30 13.61 13.62 13.59 13.60 162.1K
14:35 13.60 13.61 13.59 13.59 165.1K
14:40 13.58 13.61 13.58 13.61 212.3K
14:45 13.60 13.62 13.60 13.62 118.6K
14:50 13.62 13.62 13.58 13.62 158.5K
14:55 13.62 13.62 13.59 13.60 170.2K
15:00 13.60 13.63 13.59 13.62 187.9K
15:05 13.63 13.64 13.61 13.62 238.5K
15:10 13.62 13.62 13.59 13.61 131.0K
15:15 13.60 13.63 13.60 13.62 209.4K
15:20 13.62 13.66 13.61 13.65 265.6K
15:25 13.64 13.65 13.61 13.61 403.6K
15:30 13.63 13.64 13.61 13.62 214.3K
15:35 13.62 13.64 13.60 13.63 321.5K
15:40 13.64 13.65 13.61 13.61 371.2K
15:45 13.61 13.62 13.59 13.61 257.2K
15:50 13.60 13.61 13.57 13.60 506.5K
15:55 13.60 13.61 13.58 13.59 381.9K
16:00 13.60 13.64 13.59 13.64 279.1K
16:05 13.64 13.64 13.61 13.61 300.0K
16:10 13.62 13.63 13.60 13.60 213.4K
16:15 13.60 13.64 13.59 13.63 687.7K
16:20 13.63 13.65 13.62 13.63 333.0K
16:25 13.62 13.64 13.60 13.61 501.5K
16:30 13.61 13.63 13.60 13.62 315.5K
16:35 13.62 13.63 13.60 13.60 197.9K
16:40 13.60 13.62 13.56 13.57 765.9K
16:45 13.56 13.60 13.56 13.60 453.5K
16:50 13.61 13.65 13.58 13.58 767.9K
16:55 13.60 13.60 13.60 13.60 2,528.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available