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 14.04 14.07 14.03 14.05 119.1K
10:05 14.06 14.07 14.01 14.04 177.7K
10:10 14.04 14.05 14.00 14.00 263.6K
10:15 14.00 14.03 13.97 14.02 142.0K
10:20 14.02 14.06 13.98 14.03 192.0K
10:25 14.04 14.06 14.02 14.05 80.8K
10:30 14.05 14.14 14.02 14.12 641.3K
10:35 14.13 14.13 14.08 14.12 203.9K
10:40 14.11 14.12 14.09 14.12 268.5K
10:45 14.11 14.14 14.10 14.14 304.6K
10:50 14.14 14.15 14.10 14.10 183.3K
10:55 14.10 14.13 14.09 14.09 407.7K
11:00 14.10 14.12 14.08 14.09 254.9K
11:05 14.09 14.12 14.08 14.12 340.9K
11:10 14.12 14.14 14.11 14.12 472.8K
11:15 14.12 14.13 14.11 14.12 128.7K
11:20 14.11 14.12 14.10 14.11 255.7K
11:25 14.11 14.13 14.10 14.10 145.0K
11:30 14.11 14.14 14.10 14.12 44.1K
11:35 14.12 14.15 14.12 14.12 86.0K
11:40 14.11 14.16 14.11 14.14 280.5K
11:45 14.14 14.18 14.14 14.18 110.9K
11:50 14.17 14.17 14.10 14.12 169.5K
11:55 14.12 14.13 14.11 14.12 36.4K
12:00 14.13 14.13 14.12 14.13 38.3K
12:05 14.12 14.15 14.12 14.15 176.5K
12:10 14.15 14.15 14.11 14.12 190.6K
12:15 14.11 14.14 14.10 14.14 145.3K
12:20 14.13 14.15 14.13 14.15 135.9K
12:25 14.15 14.16 14.14 14.16 49.5K
12:30 14.16 14.16 14.14 14.15 26.0K
12:35 14.15 14.18 14.15 14.16 241.2K
12:40 14.17 14.18 14.15 14.16 68.8K
12:45 14.16 14.16 14.14 14.16 90.3K
12:50 14.15 14.16 14.15 14.15 14.8K
12:55 14.16 14.16 14.14 14.16 97.1K
13:00 14.15 14.18 14.15 14.17 96.9K
13:05 14.16 14.17 14.15 14.16 39.8K
13:10 14.16 14.17 14.15 14.17 48.8K
13:15 14.16 14.19 14.16 14.19 104.3K
13:20 14.19 14.19 14.18 14.19 26.2K
13:25 14.19 14.20 14.18 14.20 44.2K
13:30 14.19 14.20 14.17 14.18 71.0K
13:35 14.18 14.19 14.17 14.17 99.2K
13:40 14.17 14.19 14.16 14.18 208.8K
13:45 14.19 14.20 14.17 14.19 91.6K
13:50 14.19 14.20 14.16 14.16 391.0K
13:55 14.16 14.20 14.16 14.20 187.7K
14:00 14.19 14.20 14.16 14.16 187.8K
14:05 14.16 14.16 14.13 14.16 104.3K
14:10 14.16 14.20 14.16 14.19 235.0K
14:15 14.19 14.20 14.18 14.19 32.9K
14:20 14.19 14.20 14.18 14.20 55.9K
14:25 14.20 14.22 14.19 14.21 256.4K
14:30 14.22 14.24 14.21 14.23 158.5K
14:35 14.22 14.25 14.22 14.24 106.8K
14:40 14.24 14.24 14.23 14.24 18.9K
14:45 14.24 14.24 14.22 14.23 160.2K
14:50 14.23 14.25 14.23 14.25 52.0K
14:55 14.25 14.26 14.23 14.23 200.6K
15:00 14.22 14.24 14.22 14.24 119.4K
15:05 14.23 14.24 14.21 14.22 148.7K
15:10 14.22 14.25 14.22 14.25 108.2K
15:15 14.24 14.27 14.24 14.27 377.5K
15:20 14.27 14.27 14.25 14.27 135.7K
15:25 14.27 14.28 14.25 14.26 80.9K
15:30 14.27 14.27 14.25 14.25 33.3K
15:35 14.26 14.26 14.24 14.25 77.6K
15:40 14.25 14.29 14.24 14.28 237.0K
15:45 14.28 14.29 14.26 14.28 197.4K
15:50 14.28 14.28 14.27 14.28 120.3K
15:55 14.28 14.28 14.26 14.26 91.6K
16:00 14.27 14.27 14.25 14.25 59.3K
16:05 14.26 14.27 14.26 14.27 72.5K
16:10 14.27 14.29 14.26 14.29 218.5K
16:15 14.29 14.29 14.26 14.28 315.9K
16:20 14.28 14.30 14.27 14.28 173.6K
16:25 14.29 14.29 14.28 14.28 39.5K
16:30 14.27 14.28 14.26 14.27 267.8K
16:35 14.29 14.29 14.27 14.28 151.5K
16:40 14.28 14.28 14.26 14.27 294.1K
16:45 14.27 14.28 14.27 14.27 125.7K
16:50 14.28 14.29 14.22 14.24 1,092.1K
16:55 14.24 14.24 14.24 14.24 1,974.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available