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 12.48 12.50 12.47 12.48 168.2K
10:05 12.47 12.47 12.40 12.40 557.8K
10:10 12.40 12.51 12.40 12.49 817.0K
10:15 12.48 12.51 12.48 12.51 257.2K
10:20 12.49 12.54 12.49 12.54 282.5K
10:25 12.54 12.54 12.48 12.53 4,546.3K
10:30 12.53 12.58 12.53 12.54 582.9K
10:35 12.54 12.56 12.53 12.54 350.9K
10:40 12.54 12.57 12.54 12.55 268.3K
10:45 12.56 12.56 12.54 12.55 138.3K
10:50 12.55 12.57 12.54 12.56 510.9K
10:55 12.55 12.56 12.54 12.55 426.0K
11:00 12.55 12.57 12.54 12.55 271.1K
11:05 12.55 12.55 12.52 12.52 246.5K
11:10 12.52 12.53 12.50 12.52 271.4K
11:15 12.52 12.53 12.50 12.52 196.4K
11:20 12.52 12.54 12.52 12.53 191.1K
11:25 12.53 12.54 12.52 12.52 124.4K
11:30 12.52 12.55 12.52 12.54 168.1K
11:35 12.55 12.55 12.51 12.51 328.5K
11:40 12.51 12.52 12.50 12.50 448.1K
11:45 12.50 12.52 12.50 12.51 293.9K
11:50 12.51 12.52 12.50 12.51 189.2K
11:55 12.51 12.53 12.51 12.52 161.4K
12:00 12.52 12.55 12.52 12.54 634.8K
12:05 12.54 12.58 12.54 12.58 379.8K
12:10 12.58 12.58 12.57 12.57 139.9K
12:15 12.57 12.57 12.56 12.56 242.5K
12:20 12.56 12.57 12.55 12.56 372.8K
12:25 12.56 12.58 12.56 12.57 276.6K
12:30 12.57 12.58 12.56 12.57 252.8K
12:35 12.57 12.57 12.55 12.56 259.3K
12:40 12.56 12.57 12.55 12.56 174.5K
12:45 12.57 12.58 12.55 12.56 241.6K
12:50 12.58 12.61 12.57 12.60 580.4K
12:55 12.60 12.61 12.60 12.60 209.6K
13:00 12.61 12.62 12.61 12.61 291.2K
13:05 12.61 12.62 12.61 12.61 265.0K
13:10 12.61 12.63 12.60 12.62 303.5K
13:15 12.62 12.63 12.61 12.63 195.5K
13:20 12.63 12.64 12.61 12.63 295.5K
13:25 12.63 12.63 12.61 12.61 221.5K
13:30 12.61 12.62 12.61 12.62 186.2K
13:35 12.62 12.62 12.60 12.60 209.5K
13:40 12.60 12.61 12.60 12.60 186.5K
13:45 12.60 12.62 12.60 12.60 210.9K
13:50 12.61 12.62 12.60 12.62 248.6K
13:55 12.62 12.63 12.61 12.63 204.0K
14:00 12.62 12.65 12.62 12.64 432.7K
14:05 12.65 12.65 12.63 12.63 538.9K
14:10 12.63 12.63 12.62 12.62 174.5K
14:15 12.62 12.62 12.59 12.60 317.8K
14:20 12.60 12.61 12.58 12.60 214.7K
14:25 12.59 12.60 12.59 12.59 180.1K
14:30 12.59 12.60 12.58 12.60 693.7K
14:35 12.60 12.61 12.59 12.60 254.6K
14:40 12.60 12.61 12.60 12.60 175.1K
14:45 12.60 12.61 12.60 12.60 236.0K
14:50 12.60 12.62 12.60 12.61 459.7K
14:55 12.61 12.63 12.61 12.62 230.0K
15:00 12.62 12.62 12.59 12.59 423.5K
15:05 12.59 12.60 12.59 12.59 199.3K
15:10 12.59 12.61 12.59 12.60 179.2K
15:15 12.60 12.60 12.59 12.59 202.3K
15:20 12.60 12.60 12.58 12.60 315.5K
15:25 12.60 12.60 12.59 12.59 168.0K
15:30 12.59 12.60 12.59 12.60 227.4K
15:35 12.59 12.61 12.58 12.58 878.5K
15:40 12.59 12.59 12.57 12.57 254.6K
15:45 12.57 12.58 12.57 12.57 256.9K
15:50 12.57 12.61 12.57 12.60 716.3K
15:55 12.61 12.63 12.61 12.62 769.1K
16:00 12.62 12.63 12.61 12.63 258.0K
16:05 12.63 12.63 12.61 12.62 282.6K
16:10 12.62 12.63 12.61 12.61 235.2K
16:15 12.62 12.63 12.61 12.62 649.3K
16:20 12.62 12.63 12.61 12.61 326.4K
16:25 12.61 12.62 12.60 12.60 274.6K
16:30 12.60 12.61 12.59 12.61 452.5K
16:35 12.60 12.62 12.60 12.61 262.8K
16:40 12.61 12.63 12.60 12.60 735.2K
16:45 12.62 12.62 12.60 12.61 975.0K
16:50 12.60 12.61 12.56 12.56 978.7K
16:55 12.54 12.54 12.54 12.54 2,497.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available