AMBEV S/A ON

ABEV3
🏛️ brazil →
11.93
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 12.04 12.04 12.01 12.01 150.5K
10:10 12.02 12.03 12.01 12.02 103.8K
10:15 12.02 12.03 12.01 12.02 108.9K
10:20 12.04 12.06 11.99 11.99 322.7K
10:25 12.00 12.02 11.98 12.00 252.4K
10:30 12.02 12.06 12.02 12.06 464.6K
10:35 12.06 12.09 12.05 12.08 257.3K
10:40 12.09 12.10 12.08 12.09 113.7K
10:45 12.09 12.11 12.08 12.11 113.1K
10:50 12.11 12.12 12.10 12.12 96.2K
10:55 12.11 12.12 12.09 12.10 138.4K
11:00 12.09 12.12 12.09 12.10 223.2K
11:05 12.11 12.12 12.10 12.10 163.0K
11:10 12.11 12.12 12.10 12.10 103.1K
11:15 12.11 12.15 12.10 12.15 529.6K
11:20 12.15 12.16 12.14 12.14 155.8K
11:25 12.15 12.17 12.14 12.16 944.6K
11:30 12.15 12.17 12.15 12.17 159.3K
11:35 12.17 12.17 12.15 12.15 41.8K
11:40 12.15 12.17 12.15 12.15 185.9K
11:45 12.16 12.16 12.15 12.15 33.6K
11:50 12.15 12.16 12.15 12.16 516.8K
11:55 12.16 12.16 12.15 12.16 178.1K
12:00 12.15 12.17 12.15 12.16 98.1K
12:05 12.16 12.18 12.15 12.18 170.7K
12:10 12.17 12.18 12.17 12.17 60.6K
12:15 12.17 12.18 12.16 12.16 76.0K
12:20 12.16 12.18 12.16 12.17 132.8K
12:25 12.17 12.19 12.17 12.19 138.3K
12:30 12.19 12.19 12.18 12.19 458.9K
12:35 12.18 12.19 12.17 12.17 117.2K
12:40 12.17 12.20 12.17 12.19 235.6K
12:45 12.19 12.20 12.18 12.19 69.9K
12:50 12.18 12.20 12.18 12.20 198.5K
12:55 12.20 12.21 12.19 12.21 103.0K
13:00 12.21 12.21 12.19 12.20 370.8K
13:05 12.21 12.21 12.19 12.19 190.7K
13:10 12.20 12.20 12.18 12.18 147.2K
13:15 12.18 12.18 12.16 12.18 207.9K
13:20 12.17 12.18 12.17 12.18 63.0K
13:25 12.17 12.18 12.17 12.17 85.7K
13:30 12.18 12.18 12.16 12.17 212.0K
13:35 12.17 12.17 12.16 12.16 85.8K
13:40 12.16 12.17 12.15 12.17 328.2K
13:45 12.17 12.17 12.15 12.16 228.8K
13:50 12.16 12.16 12.13 12.15 132.7K
13:55 12.14 12.15 12.11 12.12 252.6K
14:00 12.11 12.12 12.10 12.11 169.7K
14:05 12.10 12.11 12.10 12.11 157.4K
14:10 12.10 12.11 12.10 12.11 85.7K
14:15 12.11 12.11 12.09 12.09 144.0K
14:20 12.09 12.11 12.09 12.10 191.0K
14:25 12.10 12.11 12.09 12.11 165.2K
14:30 12.10 12.11 12.10 12.10 126.1K
14:35 12.10 12.11 12.10 12.10 121.0K
14:40 12.10 12.12 12.10 12.12 202.7K
14:45 12.12 12.12 12.11 12.11 95.4K
14:50 12.11 12.12 12.11 12.11 172.6K
14:55 12.11 12.12 12.11 12.12 135.2K
15:00 12.12 12.12 12.10 12.12 234.3K
15:05 12.11 12.12 12.11 12.11 103.5K
15:10 12.12 12.12 12.10 12.11 252.6K
15:15 12.12 12.12 12.10 12.11 209.3K
15:20 12.10 12.12 12.10 12.12 205.0K
15:25 12.11 12.12 12.10 12.11 173.9K
15:30 12.10 12.12 12.10 12.12 224.8K
15:35 12.11 12.12 12.11 12.12 118.0K
15:40 12.12 12.12 12.11 12.11 268.6K
15:45 12.12 12.12 12.11 12.11 206.9K
15:50 12.11 12.12 12.11 12.11 208.4K
15:55 12.11 12.12 12.11 12.11 150.6K
16:00 12.12 12.12 12.11 12.12 178.4K
16:05 12.12 12.12 12.11 12.11 162.1K
16:10 12.11 12.12 12.11 12.11 179.6K
16:15 12.12 12.12 12.11 12.11 222.6K
16:20 12.10 12.12 12.10 12.11 365.3K
16:25 12.11 12.12 12.10 12.10 300.3K
16:30 12.10 12.11 12.10 12.10 185.5K
16:35 12.10 12.11 12.09 12.10 255.0K
16:40 12.10 12.12 12.10 12.12 385.5K
16:45 12.12 12.12 12.10 12.10 419.4K
16:50 12.10 12.11 12.09 12.09 462.6K
16:55 12.07 12.07 12.07 12.07 2,052.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available