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 12.49 12.49 12.43 12.45 37.8K
10:05 12.45 12.46 12.42 12.44 41.1K
10:10 12.44 12.51 12.44 12.50 104.1K
10:15 12.50 12.50 12.47 12.48 59.9K
10:20 12.48 12.50 12.48 12.49 42.8K
10:25 12.50 12.50 12.47 12.47 41.7K
10:30 12.48 12.48 12.44 12.46 206.1K
10:35 12.46 12.46 12.43 12.44 130.5K
10:40 12.45 12.46 12.44 12.46 89.0K
10:45 12.46 12.46 12.42 12.42 215.7K
10:50 12.42 12.44 12.41 12.44 136.8K
10:55 12.43 12.44 12.41 12.41 84.7K
11:00 12.41 12.42 12.39 12.39 209.0K
11:05 12.40 12.43 12.38 12.42 1,022.0K
11:10 12.46 12.46 12.45 12.45 299.8K
11:15 12.45 12.46 12.44 12.44 148.8K
11:20 12.44 12.45 12.42 12.44 168.9K
11:25 12.44 12.44 12.42 12.43 84.2K
11:30 12.43 12.47 12.43 12.47 2,134.5K
11:35 12.48 12.50 12.47 12.48 168.0K
11:40 12.48 12.49 12.48 12.48 167.1K
11:45 12.48 12.50 12.47 12.50 276.7K
11:50 12.50 12.50 12.48 12.49 121.7K
11:55 12.49 12.51 12.47 12.50 341.2K
12:00 12.49 12.51 12.49 12.49 1,340.3K
12:05 12.50 12.51 12.49 12.50 114.4K
12:10 12.50 12.57 12.50 12.56 1,745.4K
12:15 12.56 12.57 12.53 12.53 111.0K
12:20 12.53 12.55 12.52 12.52 243.7K
12:25 12.52 12.53 12.50 12.52 262.7K
12:30 12.51 12.52 12.51 12.51 107.9K
12:35 12.52 12.52 12.51 12.51 2,060.7K
12:40 12.51 12.51 12.49 12.50 7,716.4K
12:45 12.50 12.51 12.50 12.50 54.1K
12:50 12.50 12.51 12.50 12.51 67.2K
12:55 12.51 12.51 12.50 12.50 84.4K
13:00 12.50 12.51 12.50 12.51 118.1K
13:05 12.50 12.52 12.49 12.51 296.8K
13:10 12.51 12.52 12.50 12.50 205.5K
13:15 12.51 12.51 12.50 12.50 59.6K
13:20 12.51 12.51 12.50 12.50 96.3K
13:25 12.50 12.51 12.50 12.50 63.6K
13:30 12.50 12.51 12.49 12.49 172.9K
13:35 12.50 12.50 12.49 12.49 78.0K
13:40 12.50 12.50 12.49 12.49 140.7K
13:45 12.49 12.50 12.47 12.47 400.5K
13:50 12.47 12.49 12.47 12.47 328.4K
13:55 12.48 12.48 12.46 12.47 253.9K
14:00 12.46 12.48 12.46 12.48 116.2K
14:05 12.48 12.48 12.46 12.47 246.6K
14:10 12.48 12.48 12.45 12.46 234.0K
14:15 12.45 12.48 12.45 12.48 142.0K
14:20 12.48 12.50 12.47 12.47 2,358.8K
14:25 12.47 12.48 12.46 12.46 190.3K
14:30 12.46 12.48 12.46 12.47 166.6K
14:35 12.48 12.48 12.46 12.46 91.7K
14:40 12.46 12.48 12.46 12.47 1,253.4K
14:45 12.48 12.51 12.46 12.50 1,637.0K
14:50 12.51 12.51 12.49 12.50 744.8K
14:55 12.51 12.52 12.50 12.51 138.0K
15:00 12.51 12.56 12.51 12.54 874.7K
15:05 12.54 12.56 12.54 12.55 235.3K
15:10 12.55 12.56 12.54 12.54 292.5K
15:15 12.54 12.55 12.51 12.51 383.4K
15:20 12.52 12.53 12.51 12.51 355.9K
15:25 12.51 12.52 12.50 12.52 134.5K
15:30 12.52 12.52 12.49 12.49 237.4K
15:35 12.49 12.52 12.49 12.50 358.7K
15:40 12.50 12.51 12.49 12.51 518.6K
15:45 12.51 12.51 12.49 12.49 290.6K
15:50 12.50 12.50 12.48 12.50 281.9K
15:55 12.50 12.50 12.48 12.49 318.4K
16:00 12.49 12.50 12.49 12.50 177.8K
16:05 12.49 12.51 12.49 12.50 351.5K
16:10 12.50 12.51 12.49 12.50 220.9K
16:15 12.50 12.53 12.49 12.53 1,445.0K
16:20 12.53 12.53 12.50 12.51 453.2K
16:25 12.51 12.52 12.51 12.52 208.2K
16:30 12.51 12.52 12.51 12.51 365.5K
16:35 12.51 12.52 12.50 12.51 322.8K
16:40 12.51 12.51 12.50 12.51 286.0K
16:45 12.51 12.52 12.50 12.52 650.0K
16:50 12.51 12.54 12.48 12.52 1,710.3K
16:55 12.48 12.48 12.48 12.48 3,606.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available