AMBEV S/A ON

ABEV3
🏛️ brazil →
11.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 12.31 12.40 12.22 12.37 2,120.1K
10:10 12.38 12.45 12.27 12.40 5,357.8K
10:15 12.39 12.39 12.22 12.31 5,030.7K
10:20 12.30 12.42 12.27 12.27 5,051.7K
10:25 12.29 12.53 12.27 12.50 2,924.5K
10:30 12.49 12.55 12.40 12.50 4,563.6K
10:35 12.51 12.51 12.36 12.46 2,802.3K
10:40 12.45 12.46 12.35 12.40 3,471.0K
10:45 12.39 12.47 12.38 12.45 1,514.3K
10:50 12.44 12.54 12.43 12.51 1,998.4K
10:55 12.51 12.60 12.51 12.58 805.2K
11:00 12.55 12.61 12.53 12.57 1,818.7K
11:05 12.56 12.61 12.53 12.53 966.1K
11:10 12.52 12.54 12.50 12.50 1,348.5K
11:15 12.50 12.50 12.45 12.48 1,370.6K
11:20 12.49 12.51 12.47 12.50 481.9K
11:25 12.50 12.50 12.43 12.44 818.2K
11:30 12.44 12.53 12.43 12.52 1,096.6K
11:35 12.52 12.53 12.49 12.50 359.2K
11:40 12.48 12.50 12.42 12.43 1,075.9K
11:45 12.42 12.43 12.37 12.38 2,355.9K
11:50 12.37 12.38 12.33 12.33 1,484.0K
11:55 12.33 12.34 12.30 12.33 792.2K
12:00 12.32 12.40 12.32 12.40 1,584.8K
12:05 12.40 12.40 12.38 12.40 576.1K
12:10 12.40 12.41 12.37 12.39 1,108.9K
12:15 12.39 12.40 12.36 12.40 470.1K
12:20 12.39 12.40 12.38 12.40 1,129.0K
12:25 12.39 12.43 12.39 12.43 443.7K
12:30 12.42 12.47 12.42 12.45 493.0K
12:35 12.45 12.45 12.43 12.45 253.7K
12:40 12.44 12.45 12.43 12.45 186.5K
12:45 12.44 12.45 12.43 12.44 683.6K
12:50 12.45 12.46 12.43 12.45 327.7K
12:55 12.44 12.45 12.41 12.42 214.1K
13:00 12.41 12.43 12.40 12.42 177.6K
13:05 12.43 12.46 12.42 12.46 387.3K
13:10 12.46 12.51 12.44 12.48 423.0K
13:15 12.48 12.51 12.48 12.51 3,465.2K
13:20 12.51 12.52 12.50 12.51 359.7K
13:25 12.52 12.55 12.51 12.55 569.1K
13:30 12.55 12.55 12.52 12.54 371.4K
13:35 12.54 12.56 12.53 12.56 385.7K
13:40 12.55 12.56 12.53 12.54 271.6K
13:45 12.53 12.55 12.50 12.51 533.4K
13:50 12.51 12.53 12.49 12.49 937.1K
13:55 12.49 12.50 12.46 12.46 382.8K
14:00 12.46 12.47 12.42 12.43 496.8K
14:05 12.42 12.44 12.42 12.44 302.1K
14:10 12.44 12.44 12.41 12.41 925.2K
14:15 12.42 12.43 12.37 12.39 557.2K
14:20 12.38 12.41 12.37 12.40 840.0K
14:25 12.39 12.40 12.36 12.38 799.3K
14:30 12.38 12.38 12.35 12.36 605.8K
14:35 12.36 12.38 12.36 12.37 350.6K
14:40 12.37 12.40 12.37 12.40 400.3K
14:45 12.40 12.40 12.38 12.38 179.4K
14:50 12.38 12.42 12.38 12.41 761.8K
14:55 12.40 12.43 12.40 12.42 415.2K
15:00 12.42 12.43 12.41 12.41 710.2K
15:05 12.41 12.43 12.39 12.39 1,045.8K
15:10 12.39 12.43 12.39 12.41 1,360.3K
15:15 12.42 12.47 12.41 12.46 926.2K
15:20 12.46 12.49 12.45 12.49 401.6K
15:25 12.49 12.50 12.48 12.50 380.8K
15:30 12.49 12.50 12.48 12.50 223.9K
15:35 12.49 12.50 12.47 12.47 418.9K
15:40 12.46 12.48 12.46 12.47 186.1K
15:45 12.48 12.51 12.47 12.50 646.5K
15:50 12.49 12.52 12.49 12.52 392.5K
15:55 12.51 12.52 12.51 12.51 241.6K
16:00 12.51 12.53 12.50 12.50 946.8K
16:05 12.50 12.52 12.50 12.51 578.2K
16:10 12.51 12.52 12.50 12.50 535.0K
16:15 12.50 12.51 12.47 12.47 508.3K
16:20 12.47 12.47 12.45 12.46 512.2K
16:25 12.47 12.47 12.43 12.46 557.6K
16:30 12.46 12.50 12.45 12.50 3,911.1K
16:35 12.49 12.52 12.47 12.49 1,220.4K
16:40 12.49 12.49 12.47 12.48 992.6K
16:45 12.48 12.51 12.47 12.51 1,397.8K
16:50 12.50 12.54 12.50 12.54 1,084.1K
16:55 12.46 12.46 12.46 12.46 24,807.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available