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 14.10 14.06 14.07 48.7K
10:05 14.06 14.10 14.04 14.07 117.2K
10:10 14.07 14.08 14.05 14.08 196.1K
10:15 14.07 14.11 14.07 14.08 318.8K
10:20 14.08 14.12 14.08 14.10 129.4K
10:25 14.13 14.13 14.09 14.09 242.7K
10:30 14.09 14.13 14.08 14.09 751.4K
10:35 14.09 14.12 14.09 14.12 233.4K
10:40 14.12 14.14 14.10 14.13 327.5K
10:45 14.12 14.13 14.10 14.12 100.5K
10:50 14.11 14.16 14.10 14.12 714.9K
10:55 14.11 14.14 14.11 14.13 120.6K
11:00 14.13 14.15 14.11 14.13 338.0K
11:05 14.12 14.14 14.12 14.14 44.2K
11:10 14.13 14.14 14.11 14.13 150.5K
11:15 14.12 14.16 14.12 14.15 214.6K
11:20 14.15 14.16 14.14 14.14 325.5K
11:25 14.14 14.15 14.13 14.15 91.2K
11:30 14.15 14.16 14.14 14.15 154.4K
11:35 14.16 14.16 14.15 14.15 57.2K
11:40 14.15 14.16 14.14 14.14 203.1K
11:45 14.14 14.15 14.14 14.14 41.6K
11:50 14.15 14.16 14.14 14.15 73.8K
11:55 14.15 14.15 14.13 14.14 50.6K
12:00 14.15 14.15 14.14 14.15 22.1K
12:05 14.15 14.16 14.14 14.16 96.3K
12:10 14.17 14.18 14.15 14.18 171.3K
12:15 14.18 14.18 14.17 14.18 33.4K
12:20 14.18 14.20 14.17 14.20 219.5K
12:25 14.22 14.22 14.20 14.21 308.9K
12:30 14.21 14.21 14.20 14.21 32.2K
12:35 14.21 14.24 14.20 14.24 206.9K
12:40 14.22 14.24 14.22 14.23 21.1K
12:45 14.22 14.22 14.18 14.19 624.7K
12:50 14.19 14.19 14.18 14.19 30.0K
12:55 14.19 14.21 14.18 14.20 98.5K
13:00 14.21 14.22 14.20 14.20 48.2K
13:05 14.20 14.23 14.20 14.22 133.7K
13:10 14.22 14.22 14.14 14.14 1,486.9K
13:15 14.15 14.16 14.14 14.15 178.7K
13:20 14.16 14.18 14.16 14.17 55.9K
13:25 14.18 14.18 14.17 14.17 127.8K
13:30 14.17 14.18 14.15 14.15 251.9K
13:35 14.16 14.16 14.10 14.13 710.6K
13:40 14.13 14.13 14.11 14.11 97.0K
13:45 14.12 14.16 14.10 14.14 164.3K
13:50 14.15 14.15 14.14 14.15 31.6K
13:55 14.14 14.17 14.14 14.17 65.9K
14:00 14.17 14.18 14.16 14.17 142.0K
14:05 14.17 14.18 14.15 14.17 137.3K
14:10 14.18 14.19 14.17 14.18 151.8K
14:15 14.19 14.19 14.17 14.19 249.5K
14:20 14.20 14.20 14.17 14.19 234.9K
14:25 14.19 14.19 14.18 14.18 42.0K
14:30 14.17 14.19 14.16 14.18 213.6K
14:35 14.19 14.19 14.17 14.18 39.1K
14:40 14.18 14.18 14.16 14.17 97.0K
14:45 14.17 14.18 14.16 14.17 34.6K
14:50 14.17 14.17 14.15 14.16 114.9K
14:55 14.16 14.17 14.15 14.16 118.6K
15:00 14.17 14.18 14.16 14.18 163.8K
15:05 14.17 14.18 14.16 14.17 39.0K
15:10 14.17 14.17 14.15 14.15 75.2K
15:15 14.16 14.16 14.15 14.16 151.0K
15:20 14.16 14.17 14.15 14.16 51.8K
15:25 14.16 14.17 14.16 14.17 48.9K
15:30 14.16 14.21 14.15 14.21 490.3K
15:35 14.21 14.21 14.19 14.20 119.3K
15:40 14.20 14.20 14.17 14.17 1,215.8K
15:45 14.18 14.18 14.17 14.18 64.2K
15:50 14.17 14.19 14.17 14.18 78.8K
15:55 14.19 14.19 14.17 14.18 164.2K
16:00 14.17 14.21 14.17 14.19 159.6K
16:05 14.19 14.20 14.19 14.19 104.8K
16:10 14.19 14.20 14.17 14.19 1,130.8K
16:15 14.19 14.20 14.19 14.19 124.6K
16:20 14.20 14.21 14.20 14.21 112.6K
16:25 14.20 14.22 14.20 14.21 299.6K
16:30 14.21 14.22 14.20 14.22 165.0K
16:35 14.21 14.22 14.20 14.21 222.8K
16:40 14.21 14.21 14.19 14.21 255.8K
16:45 14.21 14.21 14.19 14.19 192.3K
16:50 14.19 14.21 14.19 14.21 530.7K
16:55 14.21 14.21 14.21 14.21 3,896.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available