Premium
Ambev SA (ABEV3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.41404535479 | 13.67 | 14.1 | 13.44 | 32806740 | 13.7132781 | CS |
| 4 | 0.32 | 2.33918128655 | 13.68 | 14.14 | 12.99 | 34766185 | 13.57093501 | CS |
| 12 | 2.98 | 27.0417422868 | 11.02 | 14.14 | 10.72 | 35523569 | 12.43241673 | CS |
| 26 | 1.22 | 9.54616588419 | 12.78 | 14.53 | 10.72 | 35345000 | 12.48358102 | CS |
| 52 | 2 | 16.6666666667 | 12 | 14.53 | 10.72 | 32225606 | 12.35692261 | CS |
| 156 | -0.62 | -4.24076607387 | 14.62 | 16.88 | 10.72 | 28375608 | 13.48395002 | CS |
| 260 | 2.3 | 19.6581196581 | 11.7 | 19.86 | 10.68 | 27696541 | 14.05307282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 14 | 0.12 | 0.86 | 13.9 | 14.1 | 13.79 | 56056800 |
| 1744839000 | 13.88 | 0.21 | 1.54 | 13.59 | 14.08 | 13.57 | 60443500 |
| 1744752600 | 13.67 | -0.07 | -0.51 | 13.68 | 13.86 | 13.62 | 22755000 |
| 1744666200 | 13.74 | 0.2 | 1.48 | 13.65 | 13.74 | 13.53 | 23486900 |
| 1744407000 | 13.54 | -0.01 | -0.07 | 13.73 | 13.73 | 13.44 | 35635500 |
| 1744320600 | 13.55 | -0.06 | -0.44 | 13.67 | 13.74 | 13.52 | 21712800 |
| 1744234200 | 13.61 | 0.44 | 3.34 | 13.19 | 13.88 | 13.15 | 51866300 |
| 1744147800 | 13.17 | -0.01 | -0.08 | 13.16 | 13.48 | 13.15 | 39793300 |
| 1744061400 | 13.18 | -0.53 | -3.87 | 13.29 | 13.6 | 12.99 | 50065900 |
| 1743802200 | 13.71 | -0.21 | -1.51 | 13.73 | 13.9 | 13.56 | 59559500 |
| 1743715800 | 13.92 | 0.32 | 2.35 | 13.64 | 14.14 | 13.61 | 44916600 |
| 1743629400 | 13.6 | 0.05 | 0.37 | 13.6 | 13.73 | 13.45 | 35592200 |
| 1743542940 | 13.55 | 0.04 | 0.30 | 13.4 | 13.65 | 13.33 | 31297400 |
| 1743456600 | 13.51 | 0.11 | 0.82 | 13.32 | 13.72 | 13.31 | 41430700 |
| 1743197400 | 13.4 | 0 | 0.00 | 13.36 | 13.45 | 13.25 | 37764000 |
| 1743111000 | 13.4 | 0.06 | 0.45 | 13.4 | 13.48 | 13.32 | 20672100 |
| 1743024600 | 13.34 | -0.28 | -2.06 | 13.53 | 13.53 | 13.22 | 29001600 |
| 1742938200 | 13.62 | 0.13 | 0.96 | 13.49 | 13.66 | 13.36 | 20656100 |
| 1742851740 | 13.49 | -0.26 | -1.89 | 13.76 | 13.79 | 13.48 | 21114600 |
| 1742592600 | 13.75 | 0.15 | 1.10 | 13.63 | 13.75 | 13.58 | 28900200 |
| 1742506200 | 13.6 | -0.17 | -1.23 | 13.68 | 13.69 | 13.45 | 18659500 |
| 1742419800 | 13.77 | 0.2 | 1.47 | 13.55 | 13.77 | 13.49 | 35542400 |
| 1742333400 | 13.57 | -0.01 | -0.07 | 13.5 | 13.63 | 13.26 | 31264300 |
| 1742247000 | 13.58 | 0.03 | 0.22 | 13.44 | 13.69 | 13.41 | 49662200 |
| 1741987800 | 13.55 | 0.23 | 1.73 | 13.38 | 13.64 | 13.38 | 41765100 |
| 1741901400 | 13.32 | 0.28 | 2.15 | 13.08 | 13.33 | 12.94 | 35295600 |
| 1741814940 | 13.04 | 0.24 | 1.87 | 12.9 | 13.11 | 12.87 | 38166100 |
| 1741728600 | 12.8 | -0.28 | -2.14 | 13.08 | 13.16 | 12.74 | 32628700 |
| 1741642140 | 13.08 | -0.02 | -0.15 | 13 | 13.26 | 12.98 | 27706300 |
| 1741382940 | 13.1 | 0.25 | 1.95 | 12.78 | 13.12 | 12.72 | 30176500 |
| 1741296540 | 12.85 | 0.07 | 0.55 | 12.77 | 13.04 | 12.7 | 40524500 |
| 1741210140 | 12.78 | 0.56 | 4.58 | 12.5 | 12.93 | 12.42 | 54086900 |
| 1740778200 | 12.22 | -0.1 | -0.81 | 12.31 | 12.49 | 12.1 | 79749700 |
| 1740691740 | 12.32 | 0.62 | 5.30 | 11.67 | 12.49 | 11.66 | 66169900 |
| 1740605400 | 11.7 | 0.61 | 5.50 | 11.73 | 11.84 | 11.45 | 79612200 |
| 1740519000 | 11.09 | 0.06 | 0.54 | 11.03 | 11.14 | 11.02 | 24354400 |
| 1740432540 | 11.03 | -0.09 | -0.81 | 11.17 | 11.17 | 10.98 | 28954600 |
| 1740173400 | 11.12 | 0.08 | 0.72 | 11.02 | 11.17 | 11.01 | 34244000 |
| 1740087000 | 11.04 | 0.07 | 0.64 | 10.93 | 11.08 | 10.9 | 24406000 |
| 1740000540 | 10.97 | -0.12 | -1.08 | 11 | 11.04 | 10.93 | 16856200 |
| 1739914140 | 11.09 | -0.01 | -0.09 | 11.14 | 11.17 | 11.04 | 18776800 |
| 1739827800 | 11.1 | -0.03 | -0.27 | 11.17 | 11.23 | 11.07 | 9559900 |
| 1739568600 | 11.13 | 0.15 | 1.37 | 11.05 | 11.19 | 11 | 34070600 |
| 1739482140 | 10.98 | 0.06 | 0.55 | 10.87 | 10.99 | 10.84 | 21078300 |
| 1739395740 | 10.92 | -0.04 | -0.36 | 10.83 | 11.04 | 10.8 | 39414800 |
| 1739309400 | 10.96 | -0.01 | -0.09 | 11.03 | 11.03 | 10.78 | 35802500 |
| 1739222940 | 10.97 | 0.12 | 1.11 | 10.94 | 11.23 | 10.9 | 50519600 |
| 1738963800 | 10.85 | -0.01 | -0.09 | 10.86 | 10.92 | 10.8 | 33490900 |
| 1738877340 | 10.86 | 0.04 | 0.37 | 10.8 | 10.9 | 10.73 | 24218200 |
| 1738790940 | 10.82 | -0.08 | -0.73 | 10.94 | 10.94 | 10.72 | 44675800 |
| 1738704600 | 10.9 | -0.13 | -1.18 | 11 | 11 | 10.82 | 23133400 |
| 1738618200 | 11.03 | -0.07 | -0.63 | 11.15 | 11.22 | 10.96 | 29524300 |
| 1738358940 | 11.1 | -0.01 | -0.09 | 11.14 | 11.24 | 11.1 | 26944100 |
| 1738272540 | 11.11 | 0.14 | 1.28 | 10.99 | 11.14 | 10.96 | 22347200 |
| 1738186200 | 10.97 | -0.14 | -1.26 | 11.18 | 11.2 | 10.91 | 26199700 |
| 1738099740 | 11.11 | -0.01 | -0.09 | 11.05 | 11.21 | 11.02 | 39022900 |
| 1738013340 | 11.12 | 0.25 | 2.30 | 10.87 | 11.12 | 10.84 | 34876400 |
| 1737754200 | 10.87 | -0.18 | -1.63 | 11.05 | 11.13 | 10.87 | 44514200 |
| 1737667740 | 11.05 | 0.03 | 0.27 | 11.02 | 11.16 | 10.98 | 35708100 |
| 1737581400 | 11.02 | -0.23 | -2.04 | 11.18 | 11.22 | 10.94 | 44993500 |
| 1737495000 | 11.25 | 0.2 | 1.81 | 10.99 | 11.26 | 10.99 | 26293900 |
| 1737408600 | 11.05 | -0.04 | -0.36 | 11.05 | 11.11 | 10.79 | 22293700 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
