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 12.55 12.55 12.48 12.48 180.8K
10:10 12.49 12.59 12.47 12.57 466.9K
10:15 12.57 12.61 12.51 12.53 259.6K
10:20 12.52 12.63 12.51 12.63 401.3K
10:25 12.62 12.68 12.62 12.62 314.5K
10:30 12.60 12.61 12.55 12.60 358.3K
10:35 12.58 12.60 12.47 12.47 376.5K
10:40 12.47 12.47 12.41 12.41 165.2K
10:45 12.41 12.42 12.34 12.34 508.6K
10:50 12.34 12.35 12.31 12.33 492.2K
10:55 12.32 12.38 12.32 12.36 506.9K
11:00 12.36 12.39 12.36 12.38 429.8K
11:05 12.38 12.39 12.33 12.36 1,068.3K
11:10 12.35 12.38 12.34 12.35 929.1K
11:15 12.34 12.40 12.34 12.39 486.5K
11:20 12.39 12.42 12.37 12.39 357.4K
11:25 12.39 12.40 12.35 12.37 302.4K
11:30 12.38 12.40 12.34 12.34 364.9K
11:35 12.34 12.35 12.33 12.33 530.7K
11:40 12.33 12.35 12.29 12.30 687.8K
11:45 12.31 12.33 12.31 12.33 94.0K
11:50 12.32 12.33 12.30 12.30 112.6K
11:55 12.30 12.32 12.30 12.30 317.1K
12:00 12.31 12.31 12.30 12.30 211.9K
12:05 12.30 12.33 12.30 12.31 307.3K
12:10 12.31 12.32 12.30 12.30 308.0K
12:15 12.30 12.31 12.28 12.31 620.3K
12:20 12.31 12.33 12.26 12.26 735.2K
12:25 12.26 12.27 12.23 12.24 224.8K
12:30 12.24 12.25 12.23 12.24 47.8K
12:35 12.25 12.25 12.23 12.24 152.9K
12:40 12.24 12.25 12.22 12.22 258.3K
12:45 12.22 12.25 12.22 12.25 233.7K
12:50 12.24 12.26 12.24 12.25 185.9K
12:55 12.24 12.25 12.24 12.24 79.7K
13:00 12.24 12.25 12.24 12.25 122.7K
13:05 12.24 12.25 12.24 12.25 109.9K
13:10 12.24 12.30 12.24 12.28 442.8K
13:15 12.29 12.30 12.28 12.30 134.0K
13:20 12.30 12.30 12.29 12.29 206.1K
13:25 12.30 12.30 12.29 12.30 93.2K
13:30 12.30 12.30 12.28 12.30 123.5K
13:35 12.29 12.30 12.27 12.29 245.5K
13:40 12.29 12.38 12.28 12.38 1,509.1K
13:45 12.37 12.38 12.35 12.37 4,056.6K
13:50 12.37 12.38 12.35 12.36 374.7K
13:55 12.38 12.38 12.30 12.31 530.1K
14:00 12.30 12.30 12.27 12.29 132.9K
14:05 12.27 12.30 12.27 12.30 106.6K
14:10 12.29 12.30 12.28 12.28 84.1K
14:15 12.28 12.29 12.28 12.29 71.6K
14:20 12.29 12.29 12.28 12.28 89.0K
14:25 12.28 12.29 12.28 12.29 83.5K
14:30 12.28 12.31 12.28 12.30 331.4K
14:35 12.29 12.29 12.27 12.27 110.8K
14:40 12.28 12.28 12.27 12.28 100.7K
14:45 12.27 12.28 12.27 12.27 92.5K
14:50 12.27 12.31 12.27 12.31 192.0K
14:55 12.29 12.33 12.29 12.32 353.0K
15:00 12.32 12.34 12.31 12.34 203.8K
15:05 12.33 12.34 12.33 12.34 104.8K
15:10 12.33 12.36 12.32 12.34 311.0K
15:15 12.34 12.36 12.32 12.32 337.4K
15:20 12.33 12.34 12.31 12.32 335.7K
15:25 12.32 12.34 12.32 12.34 264.5K
15:30 12.34 12.34 12.32 12.33 197.7K
15:35 12.32 12.35 12.32 12.35 207.0K
15:40 12.35 12.35 12.34 12.35 103.5K
15:45 12.34 12.35 12.33 12.33 276.0K
15:50 12.33 12.34 12.32 12.32 120.2K
15:55 12.32 12.33 12.30 12.31 274.3K
16:00 12.31 12.33 12.30 12.31 212.7K
16:05 12.32 12.32 12.31 12.32 103.8K
16:10 12.31 12.32 12.30 12.32 179.5K
16:15 12.32 12.32 12.29 12.31 268.6K
16:20 12.31 12.31 12.29 12.31 308.1K
16:25 12.30 12.33 12.29 12.32 506.5K
16:30 12.33 12.33 12.30 12.33 347.9K
16:35 12.34 12.34 12.32 12.32 215.0K
16:40 12.32 12.35 12.31 12.33 961.8K
16:45 12.34 12.36 12.32 12.35 699.2K
16:50 12.35 12.39 12.33 12.33 759.8K
16:55 12.29 12.29 12.29 12.29 4,180.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available