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
10:00 12.13 12.17 12.11 12.15 242.0K
10:05 12.16 12.16 12.12 12.13 100.3K
10:10 12.13 12.13 12.10 12.11 96.0K
10:15 12.12 12.12 12.09 12.09 18.3K
10:20 12.09 12.10 12.09 12.09 29.0K
10:25 12.10 12.11 12.09 12.11 61.6K
10:30 12.10 12.13 12.10 12.12 94.6K
10:35 12.12 12.12 12.09 12.11 64.8K
10:40 12.11 12.16 12.10 12.16 157.4K
10:45 12.15 12.17 12.15 12.17 129.6K
10:50 12.16 12.17 12.15 12.16 116.0K
10:55 12.16 12.17 12.14 12.16 131.8K
11:00 12.16 12.18 12.16 12.17 42.5K
11:20 12.21 12.23 12.21 12.23 1,606.1K
11:25 12.23 12.23 12.19 12.20 151.4K
11:30 12.20 12.23 12.19 12.23 232.2K
11:35 12.22 12.26 12.22 12.26 246.1K
11:40 12.25 12.26 12.24 12.24 94.2K
11:45 12.25 12.27 12.24 12.27 239.2K
11:50 12.27 12.27 12.24 12.25 256.9K
11:55 12.25 12.26 12.24 12.24 191.3K
12:00 12.24 12.26 12.23 12.24 130.3K
12:05 12.24 12.25 12.22 12.25 98.4K
12:10 12.25 12.26 12.24 12.25 128.5K
12:15 12.25 12.26 12.24 12.25 115.9K
12:20 12.25 12.25 12.24 12.24 54.3K
12:25 12.24 12.25 12.24 12.25 55.6K
12:30 12.24 12.25 12.24 12.25 86.9K
12:35 12.25 12.25 12.24 12.25 38.9K
12:40 12.25 12.25 12.24 12.25 53.7K
12:45 12.24 12.25 12.23 12.24 82.7K
12:50 12.24 12.24 12.23 12.24 47.9K
12:55 12.24 12.24 12.23 12.23 40.2K
13:00 12.23 12.25 12.23 12.25 121.1K
13:05 12.25 12.25 12.24 12.25 76.4K
13:10 12.24 12.25 12.23 12.24 91.4K
13:15 12.23 12.25 12.23 12.25 129.9K
13:20 12.25 12.25 12.24 12.25 122.1K
13:25 12.25 12.25 12.24 12.24 85.4K
13:30 12.24 12.24 12.22 12.22 141.7K
13:35 12.23 12.23 12.22 12.22 124.5K
13:40 12.23 12.23 12.22 12.23 102.5K
13:45 12.22 12.23 12.22 12.22 101.8K
13:50 12.22 12.23 12.22 12.22 60.0K
13:55 12.23 12.23 12.22 12.23 71.7K
14:00 12.22 12.25 12.22 12.24 131.5K
14:05 12.25 12.25 12.24 12.25 131.5K
14:10 12.25 12.25 12.24 12.25 58.7K
14:15 12.25 12.26 12.24 12.26 152.0K
14:20 12.26 12.26 12.25 12.25 77.0K
14:25 12.26 12.26 12.25 12.26 83.1K
14:30 12.25 12.26 12.25 12.26 109.0K
14:35 12.26 12.27 12.25 12.27 145.9K
14:40 12.27 12.29 12.27 12.29 133.8K
14:45 12.29 12.29 12.28 12.29 99.4K
14:50 12.29 12.31 12.29 12.31 157.8K
14:55 12.31 12.31 12.29 12.30 232.9K
15:00 12.29 12.30 12.27 12.29 1,222.0K
15:05 12.29 12.30 12.27 12.28 250.3K
15:10 12.28 12.28 12.26 12.26 93.9K
15:15 12.26 12.27 12.26 12.27 68.4K
15:20 12.27 12.27 12.25 12.25 169.9K
15:25 12.26 12.26 12.25 12.26 105.4K
15:30 12.26 12.27 12.25 12.27 192.3K
15:35 12.27 12.27 12.26 12.27 68.8K
15:40 12.27 12.27 12.26 12.26 102.8K
15:45 12.27 12.27 12.26 12.27 63.1K
15:50 12.26 12.28 12.26 12.28 119.5K
15:55 12.28 12.28 12.26 12.27 127.3K
16:00 12.27 12.27 12.26 12.27 54.0K
16:05 12.26 12.27 12.26 12.27 87.9K
16:10 12.26 12.28 12.26 12.26 200.3K
16:15 12.26 12.27 12.26 12.26 177.7K
16:20 12.26 12.27 12.26 12.27 68.6K
16:25 12.26 12.27 12.24 12.24 342.8K
16:30 12.25 12.25 12.23 12.23 128.9K
16:35 12.24 12.24 12.23 12.24 124.3K
16:40 12.23 12.24 12.22 12.22 365.7K
16:45 12.23 12.24 12.20 12.22 670.2K
16:50 12.22 12.22 12.19 12.22 1,415.6K
16:55 12.21 12.21 12.21 12.21 2,395.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available