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 12.22 12.22 12.18 12.19 64.7K
10:05 12.21 12.23 12.21 12.22 20.3K
10:10 12.21 12.23 12.20 12.21 79.6K
10:15 12.22 12.22 12.19 12.20 64.9K
10:20 12.20 12.21 12.18 12.20 83.9K
10:25 12.19 12.21 12.19 12.19 98.5K
10:30 12.20 12.21 12.18 12.18 230.8K
10:35 12.19 12.19 12.17 12.17 142.8K
10:40 12.17 12.18 12.17 12.17 384.6K
10:45 12.17 12.20 12.17 12.19 210.7K
10:50 12.19 12.25 12.19 12.22 787.4K
10:55 12.22 12.23 12.22 12.23 76.5K
11:00 12.22 12.27 12.22 12.24 517.8K
11:05 12.24 12.27 12.24 12.26 181.0K
11:10 12.27 12.28 12.26 12.27 289.5K
11:15 12.26 12.27 12.24 12.24 120.8K
11:20 12.24 12.27 12.24 12.27 138.8K
11:25 12.27 12.28 12.26 12.28 246.7K
11:30 12.28 12.33 12.27 12.30 564.9K
11:35 12.30 12.32 12.28 12.28 844.0K
11:40 12.28 12.30 12.27 12.30 227.0K
11:45 12.30 12.30 12.28 12.30 332.8K
11:50 12.30 12.31 12.28 12.28 612.4K
11:55 12.29 12.30 12.27 12.30 366.1K
12:00 12.30 12.30 12.26 12.27 946.1K
12:05 12.27 12.27 12.23 12.23 836.5K
12:10 12.24 12.26 12.23 12.25 667.4K
12:15 12.26 12.30 12.25 12.29 273.9K
12:20 12.29 12.30 12.27 12.29 243.6K
12:25 12.29 12.29 12.27 12.29 178.3K
12:30 12.29 12.30 12.28 12.30 217.2K
12:35 12.29 12.30 12.28 12.30 309.8K
12:40 12.30 12.31 12.28 12.29 350.0K
12:45 12.29 12.30 12.28 12.29 285.0K
12:50 12.29 12.31 12.28 12.31 188.1K
12:55 12.31 12.32 12.28 12.28 388.1K
13:00 12.28 12.29 12.27 12.27 78.3K
13:05 12.27 12.28 12.26 12.27 196.0K
13:10 12.28 12.29 12.27 12.27 142.9K
13:15 12.27 12.28 12.27 12.27 85.6K
13:20 12.27 12.28 12.26 12.27 107.7K
13:25 12.27 12.28 12.26 12.26 109.5K
13:30 12.26 12.27 12.26 12.26 52.3K
13:35 12.26 12.27 12.26 12.27 164.4K
13:40 12.26 12.29 12.26 12.28 214.7K
13:45 12.27 12.28 12.27 12.27 84.3K
13:50 12.28 12.28 12.26 12.26 126.4K
13:55 12.26 12.27 12.26 12.26 89.0K
14:00 12.26 12.27 12.26 12.26 123.4K
14:05 12.26 12.27 12.26 12.26 142.5K
14:10 12.26 12.27 12.26 12.26 155.0K
14:15 12.26 12.28 12.26 12.27 96.8K
14:20 12.28 12.28 12.25 12.25 347.6K
14:25 12.25 12.26 12.25 12.26 72.9K
14:30 12.26 12.26 12.25 12.25 120.9K
14:35 12.25 12.26 12.25 12.26 131.6K
14:40 12.25 12.26 12.25 12.26 76.9K
14:45 12.25 12.27 12.25 12.25 223.3K
14:50 12.26 12.29 12.25 12.28 333.8K
14:55 12.27 12.29 12.27 12.29 97.6K
15:00 12.29 12.30 12.27 12.29 739.7K
15:05 12.29 12.31 12.28 12.29 393.7K
15:10 12.30 12.30 12.28 12.29 794.0K
15:15 12.29 12.31 12.29 12.30 376.3K
15:20 12.30 12.31 12.30 12.31 130.0K
15:25 12.31 12.31 12.29 12.29 162.6K
15:30 12.29 12.31 12.29 12.30 206.7K
15:35 12.30 12.31 12.30 12.30 136.8K
15:40 12.30 12.31 12.30 12.30 133.4K
15:45 12.30 12.32 12.30 12.31 256.2K
15:50 12.30 12.31 12.30 12.30 77.6K
15:55 12.30 12.31 12.30 12.31 131.8K
16:00 12.31 12.31 12.30 12.30 166.3K
16:05 12.31 12.32 12.30 12.32 218.0K
16:10 12.31 12.32 12.30 12.30 191.4K
16:15 12.30 12.31 12.30 12.30 155.1K
16:20 12.30 12.32 12.30 12.32 204.5K
16:25 12.31 12.32 12.30 12.31 155.4K
16:30 12.31 12.32 12.30 12.31 294.4K
16:35 12.31 12.31 12.30 12.30 192.9K
16:40 12.31 12.31 12.29 12.29 279.6K
16:45 12.29 12.29 12.27 12.28 670.8K
16:50 12.27 12.28 12.22 12.25 975.4K
16:55 12.25 12.25 12.25 12.25 3,295.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available