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 14.08 14.16 14.05 14.15 410.2K
10:05 14.16 14.19 14.14 14.16 305.0K
10:10 14.16 14.16 14.09 14.14 182.4K
10:15 14.14 14.14 14.10 14.11 147.0K
10:20 14.11 14.13 14.09 14.09 175.1K
10:25 14.11 14.11 14.09 14.11 35.4K
10:30 14.12 14.16 14.12 14.15 391.4K
10:35 14.15 14.17 14.14 14.16 321.2K
10:40 14.16 14.18 14.15 14.15 171.1K
10:45 14.16 14.16 14.12 14.15 386.0K
10:50 14.15 14.16 14.13 14.15 92.2K
10:55 14.14 14.17 14.13 14.15 126.5K
11:00 14.15 14.17 14.14 14.15 138.8K
11:05 14.13 14.18 14.13 14.17 492.7K
11:10 14.17 14.20 14.15 14.20 210.4K
11:15 14.20 14.21 14.19 14.20 192.5K
11:20 14.20 14.22 14.19 14.22 475.2K
11:25 14.22 14.23 14.19 14.19 201.4K
11:30 14.19 14.21 14.19 14.19 109.0K
11:35 14.19 14.19 14.17 14.19 354.7K
11:40 14.19 14.20 14.18 14.20 251.8K
11:45 14.20 14.23 14.19 14.23 278.7K
11:50 14.23 14.23 14.20 14.20 194.2K
11:55 14.21 14.21 14.18 14.20 1,006.1K
12:00 14.20 14.21 14.19 14.20 186.9K
12:05 14.20 14.21 14.18 14.19 526.7K
12:10 14.20 14.20 14.17 14.17 124.0K
12:15 14.18 14.18 14.13 14.13 325.9K
12:20 14.13 14.16 14.13 14.16 124.7K
12:25 14.16 14.17 14.14 14.15 718.4K
12:30 14.16 14.16 14.15 14.16 87.0K
12:35 14.16 14.16 14.14 14.15 143.0K
12:40 14.15 14.16 14.15 14.16 46.7K
12:45 14.16 14.16 14.15 14.15 85.4K
12:50 14.16 14.16 14.15 14.15 228.2K
12:55 14.16 14.16 14.14 14.14 1,212.1K
13:00 14.15 14.16 14.12 14.12 106.8K
13:05 14.13 14.16 14.12 14.15 110.5K
13:10 14.16 14.16 14.15 14.16 51.7K
13:15 14.16 14.16 14.15 14.15 203.9K
13:20 14.15 14.16 14.15 14.15 71.0K
13:25 14.15 14.16 14.15 14.15 70.4K
13:30 14.16 14.16 14.15 14.16 53.5K
13:35 14.16 14.16 14.15 14.16 139.8K
13:40 14.15 14.16 14.15 14.15 119.5K
13:45 14.15 14.16 14.15 14.15 202.1K
13:50 14.15 14.16 14.15 14.16 376.8K
13:55 14.15 14.17 14.15 14.15 194.9K
14:00 14.15 14.18 14.14 14.18 1,640.2K
14:05 14.18 14.18 14.16 14.18 187.2K
14:10 14.18 14.18 14.16 14.18 97.0K
14:15 14.18 14.18 14.14 14.16 250.9K
14:20 14.16 14.17 14.14 14.17 146.7K
14:25 14.17 14.17 14.15 14.16 412.0K
14:30 14.17 14.18 14.15 14.18 68.4K
14:35 14.18 14.20 14.17 14.19 545.9K
14:40 14.17 14.20 14.17 14.19 331.2K
14:45 14.19 14.21 14.18 14.21 488.2K
14:50 14.21 14.21 14.19 14.21 182.3K
14:55 14.21 14.21 14.20 14.21 122.7K
15:00 14.20 14.21 14.19 14.19 224.2K
15:05 14.19 14.23 14.19 14.22 406.0K
15:10 14.22 14.23 14.21 14.22 81.0K
15:15 14.21 14.22 14.20 14.21 351.3K
15:20 14.20 14.23 14.20 14.23 195.7K
15:25 14.23 14.23 14.21 14.22 201.8K
15:30 14.22 14.23 14.21 14.22 345.5K
15:35 14.22 14.22 14.21 14.22 292.0K
15:40 14.22 14.22 14.21 14.21 143.9K
15:45 14.21 14.23 14.21 14.22 138.9K
15:50 14.22 14.24 14.22 14.23 160.5K
15:55 14.24 14.24 14.23 14.23 141.1K
16:00 14.23 14.27 14.23 14.26 774.9K
16:05 14.26 14.30 14.26 14.30 584.5K
16:10 14.30 14.31 14.29 14.31 281.3K
16:15 14.30 14.33 14.30 14.33 444.3K
16:20 14.33 14.33 14.29 14.31 1,205.3K
16:25 14.31 14.31 14.29 14.30 401.6K
16:30 14.30 14.31 14.29 14.30 493.9K
16:35 14.30 14.31 14.28 14.30 612.9K
16:40 14.31 14.31 14.30 14.31 269.9K
16:45 14.30 14.31 14.28 14.29 1,348.0K
16:50 14.28 14.30 14.24 14.28 586.3K
16:55 14.30 14.30 14.30 14.30 2,003.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available