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
10:00 12.41 12.41 12.38 12.38 75.6K
10:05 12.38 12.40 12.35 12.36 125.8K
10:10 12.36 12.39 12.36 12.36 134.5K
10:15 12.36 12.38 12.36 12.36 68.4K
10:20 12.36 12.36 12.31 12.31 223.1K
10:25 12.31 12.33 12.31 12.32 445.5K
10:30 12.33 12.41 12.33 12.40 160.9K
10:35 12.41 12.48 12.40 12.48 641.0K
10:40 12.48 12.49 12.46 12.47 273.5K
10:45 12.46 12.47 12.45 12.45 236.1K
10:50 12.46 12.46 12.43 12.44 586.0K
10:55 12.44 12.46 12.41 12.42 288.6K
11:00 12.42 12.46 12.42 12.45 205.0K
11:05 12.45 12.45 12.41 12.41 316.9K
11:10 12.43 12.43 12.41 12.42 797.5K
11:15 12.42 12.43 12.40 12.40 492.8K
11:20 12.41 12.41 12.37 12.38 178.6K
11:25 12.38 12.39 12.36 12.39 182.1K
11:30 12.38 12.39 12.35 12.36 190.6K
11:35 12.36 12.39 12.36 12.38 210.7K
11:40 12.38 12.39 12.37 12.39 149.4K
11:45 12.38 12.39 12.37 12.39 156.3K
11:50 12.39 12.39 12.37 12.38 128.3K
11:55 12.39 12.40 12.38 12.40 145.1K
12:00 12.40 12.42 12.39 12.40 171.6K
12:05 12.40 12.41 12.39 12.41 156.1K
12:10 12.40 12.41 12.40 12.40 87.0K
12:15 12.40 12.41 12.39 12.40 274.1K
12:20 12.39 12.40 12.38 12.40 230.4K
12:25 12.40 12.40 12.38 12.39 85.4K
12:30 12.39 12.40 12.38 12.40 127.6K
12:35 12.39 12.40 12.39 12.40 93.0K
12:40 12.39 12.40 12.39 12.39 189.3K
12:45 12.40 12.40 12.39 12.39 231.6K
12:50 12.40 12.41 12.39 12.40 288.9K
12:55 12.40 12.41 12.39 12.40 186.3K
13:00 12.40 12.40 12.39 12.39 113.2K
13:05 12.40 12.40 12.37 12.37 176.8K
13:10 12.38 12.39 12.36 12.37 192.5K
13:15 12.37 12.37 12.36 12.36 99.1K
13:20 12.36 12.37 12.36 12.37 105.3K
13:25 12.37 12.38 12.36 12.38 105.6K
13:30 12.37 12.38 12.37 12.37 102.7K
13:35 12.38 12.38 12.37 12.38 89.8K
13:40 12.37 12.38 12.37 12.37 122.2K
13:45 12.37 12.38 12.37 12.37 86.2K
13:50 12.37 12.39 12.37 12.39 111.9K
13:55 12.39 12.39 12.38 12.39 97.6K
14:00 12.39 12.41 12.39 12.40 173.3K
14:05 12.40 12.40 12.39 12.40 113.8K
14:10 12.39 12.41 12.39 12.40 87.6K
14:15 12.41 12.41 12.39 12.41 238.9K
14:20 12.40 12.42 12.39 12.41 1,390.4K
14:25 12.42 12.43 12.41 12.42 70.6K
14:30 12.42 12.47 12.40 12.47 2,488.9K
14:35 12.47 12.51 12.45 12.49 810.5K
14:40 12.48 12.51 12.48 12.50 105.8K
14:45 12.50 12.51 12.49 12.50 156.1K
14:50 12.50 12.51 12.48 12.48 319.4K
14:55 12.49 12.50 12.47 12.49 362.3K
15:00 12.48 12.49 12.48 12.49 301.0K
15:05 12.48 12.49 12.48 12.49 189.3K
15:10 12.49 12.49 12.45 12.45 242.4K
15:15 12.45 12.48 12.43 12.47 1,664.8K
15:20 12.47 12.49 12.46 12.49 288.4K
15:25 12.49 12.49 12.48 12.48 108.8K
15:30 12.48 12.49 12.46 12.48 925.0K
15:35 12.48 12.49 12.48 12.48 119.0K
15:40 12.48 12.49 12.47 12.47 254.6K
15:45 12.48 12.48 12.46 12.48 789.7K
15:50 12.48 12.48 12.44 12.45 304.5K
15:55 12.44 12.45 12.43 12.43 70.5K
16:00 12.44 12.45 12.43 12.44 1,725.1K
16:05 12.44 12.44 12.43 12.44 106.7K
16:10 12.43 12.44 12.42 12.43 236.4K
16:15 12.43 12.44 12.40 12.40 752.9K
16:20 12.40 12.41 12.39 12.41 625.4K
16:25 12.41 12.41 12.40 12.40 133.6K
16:30 12.41 12.42 12.40 12.41 285.7K
16:35 12.40 12.42 12.40 12.42 303.7K
16:40 12.42 12.42 12.39 12.39 432.6K
16:45 12.38 12.41 12.38 12.40 1,846.0K
16:50 12.41 12.41 12.39 12.39 812.6K
16:55 12.36 12.36 12.36 12.36 5,121.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available