AMBEV S/A ON

ABEV3
🏛️ brazil →
11.85
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 13.63 13.63 13.61 13.62 33.2K
10:05 13.64 13.67 13.59 13.64 424.0K
10:10 13.65 13.67 13.60 13.63 208.0K
10:15 13.61 13.64 13.60 13.62 173.0K
10:20 13.63 13.67 13.61 13.65 313.3K
10:25 13.63 13.63 13.60 13.60 95.1K
10:30 13.61 13.62 13.57 13.59 354.4K
10:35 13.59 13.69 13.57 13.69 637.6K
10:40 13.68 13.70 13.64 13.64 816.2K
10:45 13.66 13.68 13.64 13.66 1,204.8K
10:50 13.67 13.68 13.65 13.65 208.0K
10:55 13.65 13.67 13.62 13.63 1,038.6K
11:00 13.63 13.64 13.62 13.63 448.6K
11:05 13.63 13.71 13.63 13.71 431.3K
11:10 13.71 13.71 13.69 13.70 590.8K
11:15 13.71 13.77 13.70 13.77 1,020.1K
11:20 13.77 13.78 13.75 13.77 349.3K
11:25 13.77 13.80 13.76 13.77 355.8K
11:30 13.77 13.79 13.75 13.75 1,165.3K
11:35 13.75 13.76 13.69 13.71 1,875.3K
11:40 13.71 13.76 13.70 13.74 456.7K
11:45 13.75 13.77 13.75 13.75 147.5K
11:50 13.76 13.77 13.75 13.76 292.0K
11:55 13.77 13.79 13.75 13.79 156.2K
12:00 13.78 13.84 13.78 13.84 587.0K
12:05 13.84 13.86 13.82 13.86 507.0K
12:10 13.86 13.87 13.85 13.85 291.0K
12:15 13.86 13.87 13.85 13.87 1,126.1K
12:20 13.88 13.89 13.86 13.86 421.7K
12:25 13.87 13.90 13.86 13.89 348.2K
12:30 13.89 13.90 13.88 13.88 230.1K
12:35 13.88 13.92 13.88 13.89 272.8K
12:40 13.89 13.90 13.86 13.87 315.4K
12:45 13.87 13.87 13.85 13.86 103.0K
12:50 13.86 13.86 13.85 13.86 79.0K
12:55 13.86 13.86 13.84 13.84 138.5K
13:00 13.85 13.85 13.84 13.84 84.6K
13:05 13.84 13.85 13.84 13.84 93.4K
13:10 13.85 13.87 13.85 13.86 540.9K
13:15 13.85 13.86 13.85 13.85 81.3K
13:20 13.85 13.88 13.85 13.86 535.0K
13:25 13.86 13.88 13.83 13.86 1,819.3K
13:30 13.86 13.87 13.85 13.87 476.8K
13:35 13.87 13.87 13.85 13.86 266.6K
13:40 13.87 13.93 13.86 13.92 575.1K
13:45 13.92 13.93 13.91 13.93 239.3K
13:50 13.93 13.93 13.90 13.91 380.6K
13:55 13.92 13.95 13.91 13.94 635.8K
14:00 13.93 13.95 13.92 13.94 308.4K
14:05 13.94 13.99 13.94 13.99 2,045.2K
14:10 13.98 13.98 13.94 13.97 647.9K
14:15 13.96 13.99 13.96 13.97 424.4K
14:20 13.97 13.98 13.96 13.97 206.1K
14:25 13.97 13.99 13.96 13.98 284.7K
14:30 13.98 13.99 13.95 13.98 325.1K
14:35 13.98 13.99 13.97 13.98 201.6K
14:40 13.97 13.99 13.97 13.98 458.7K
14:45 13.98 13.99 13.96 13.98 211.4K
14:50 13.99 13.99 13.97 13.98 235.7K
14:55 13.98 13.99 13.96 13.96 756.5K
15:00 13.97 13.98 13.95 13.98 1,584.1K
15:05 13.97 14.01 13.96 14.01 686.6K
15:10 14.01 14.04 13.99 14.03 895.5K
15:15 14.03 14.07 14.01 14.01 1,586.1K
15:20 14.01 14.06 14.01 14.06 679.4K
15:25 14.07 14.07 14.04 14.05 640.6K
15:30 14.05 14.07 14.04 14.04 556.2K
15:35 14.04 14.04 14.01 14.01 382.1K
15:40 14.02 14.05 14.01 14.05 618.2K
15:45 14.05 14.05 14.00 14.00 445.9K
15:50 14.00 14.04 14.00 14.02 493.7K
15:55 14.02 14.02 14.00 14.01 435.7K
16:00 14.01 14.04 14.00 14.04 1,556.8K
16:05 14.03 14.04 14.01 14.03 782.5K
16:10 14.03 14.03 14.01 14.03 953.9K
16:15 14.02 14.05 14.02 14.04 587.5K
16:20 14.04 14.04 14.00 14.00 1,980.6K
16:25 14.00 14.02 13.95 13.97 2,706.1K
16:30 13.97 14.01 13.95 14.01 1,537.9K
16:35 14.01 14.01 13.98 14.00 1,148.6K
16:40 14.00 14.01 13.95 13.98 1,960.9K
16:45 13.97 13.98 13.93 13.93 2,043.6K
16:50 13.94 13.96 13.92 13.92 1,387.0K
16:55 13.89 13.89 13.89 13.89 5,744.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available