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 | -0.28 | -2.51346499102 | 11.14 | 11.24 | 10.72 | 29699160 | 10.93154424 | CS |
| 4 | -0.54 | -4.73684210526 | 11.4 | 11.43 | 10.72 | 33089847 | 11.07832685 | CS |
| 12 | -1.62 | -12.9807692308 | 12.48 | 14.53 | 10.72 | 37749402 | 12.21535649 | CS |
| 26 | -1.21 | -10.0248550124 | 12.07 | 14.53 | 10.72 | 32345645 | 12.55767635 | CS |
| 52 | -2.39 | -18.0377358491 | 13.25 | 14.53 | 10.72 | 30816864 | 12.31653216 | CS |
| 156 | -3.57 | -24.7401247401 | 14.43 | 16.88 | 10.72 | 27888033 | 13.61165152 | CS |
| 260 | -5.88 | -35.1254480287 | 16.74 | 19.86 | 10.36 | 27692350 | 14.09294708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.2 | -1.78 | 11.02 | 11.16 | 10.98 | 35708100 |
| 1737581400 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 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 |
| 1737149400 | 11.09 | 0.01 | 0.09 | 10.84 | 11.09 | 10.77 | 51428100 |
| 1737062940 | 11.08 | -0.31 | -2.72 | 11.42 | 11.42 | 11.04 | 29298500 |
| 1736976540 | 11.39 | 0.18 | 1.61 | 11.3 | 11.43 | 11.16 | 45380700 |
| 1736890140 | 11.21 | -0.03 | -0.27 | 11.21 | 11.37 | 11.15 | 42625300 |
| 1736803740 | 11.24 | 0.08 | 0.72 | 11.18 | 11.31 | 11.12 | 28945300 |
| 1736544540 | 11.16 | -0.24 | -2.11 | 11.4 | 11.43 | 11.08 | 31277300 |
| 1736458140 | 11.4 | -0.02 | -0.18 | 11.43 | 11.51 | 11.3 | 24470100 |
| 1736371740 | 11.42 | -0.12 | -1.04 | 11.48 | 11.53 | 11.28 | 39248800 |
| 1736285400 | 11.54 | 0.25 | 2.21 | 11.3 | 11.58 | 11.27 | 34905200 |
| 1736198940 | 11.29 | -0.04 | -0.35 | 11.36 | 11.5 | 11.21 | 50881500 |
| 1735939740 | 11.33 | -0.27 | -2.33 | 11.49 | 11.55 | 11.27 | 41344300 |
| 1735853400 | 11.6 | -0.14 | -1.19 | 11.72 | 11.89 | 11.49 | 33417900 |
| 1735594200 | 11.74 | -0.33 | -2.73 | 12.06 | 12.16 | 11.74 | 38907400 |
| 1735334940 | 12.07 | -0.07 | -0.58 | 12.16 | 12.19 | 11.97 | 37622000 |
| 1735248540 | 12.14 | -0.08 | -0.65 | 12.18 | 12.24 | 11.99 | 21166800 |
| 1734989340 | 12.22 | -0.01 | -0.08 | 12.11 | 12.34 | 11.99 | 40181600 |
| 1734730200 | 12.23 | -0.55 | -4.30 | 12.08 | 12.3 | 12.01 | 86053500 |
| 1734643800 | 12.78 | 0.02 | 0.16 | 12.76 | 12.91 | 12.64 | 38104000 |
| 1734557400 | 12.76 | -0.34 | -2.60 | 13.07 | 13.08 | 12.75 | 40864200 |
| 1734470940 | 13.1 | 0.26 | 2.02 | 13 | 13.19 | 12.99 | 39564500 |
| 1734384540 | 12.84 | -0.24 | -1.83 | 13.08 | 13.42 | 12.84 | 32095500 |
| 1734125340 | 13.08 | -0.02 | -0.15 | 13.1 | 13.36 | 13.01 | 30864700 |
| 1734039000 | 13.1 | -0.7 | -5.07 | 13.5 | 13.58 | 13.1 | 49616100 |
| 1733952540 | 13.8 | -0.47 | -3.29 | 14.27 | 14.36 | 13.66 | 49150600 |
| 1733866140 | 14.27 | 0.06 | 0.42 | 14.33 | 14.5 | 14.27 | 22942500 |
| 1733779740 | 14.21 | -0.01 | -0.07 | 14.22 | 14.33 | 14.14 | 25321800 |
| 1733520600 | 14.22 | -0.2 | -1.39 | 14.3 | 14.53 | 14.15 | 46442000 |
| 1733434200 | 14.42 | 0.49 | 3.52 | 14.05 | 14.46 | 14 | 38794000 |
| 1733347800 | 13.93 | 0.08 | 0.58 | 13.9 | 14.06 | 13.78 | 50659000 |
| 1733261340 | 13.85 | 0.6 | 4.53 | 13.25 | 13.88 | 13.19 | 72892200 |
| 1733174940 | 13.25 | 0.52 | 4.08 | 12.66 | 13.27 | 12.6 | 87464600 |
| 1732915740 | 12.73 | 0.33 | 2.66 | 12.33 | 12.73 | 12.25 | 62394800 |
| 1732829400 | 12.4 | -0.15 | -1.20 | 12.55 | 12.8 | 12.32 | 40805900 |
| 1732743000 | 12.55 | -0.06 | -0.48 | 12.63 | 12.74 | 12.51 | 48572000 |
| 1732656600 | 12.61 | 0.07 | 0.56 | 12.59 | 12.71 | 12.54 | 16924800 |
| 1732570140 | 12.54 | -0.14 | -1.10 | 12.59 | 12.69 | 12.54 | 22015800 |
| 1732310940 | 12.68 | 0.29 | 2.34 | 12.49 | 12.7 | 12.47 | 24107300 |
| 1732224600 | 12.39 | -0.04 | -0.32 | 12.31 | 12.48 | 12.3 | 18400700 |
| 1732051800 | 12.43 | 0.01 | 0.08 | 12.45 | 12.6 | 12.42 | 28564100 |
| 1731965340 | 12.42 | -0.22 | -1.74 | 12.48 | 12.67 | 12.38 | 37251000 |
| 1731619800 | 12.64 | -0.09 | -0.71 | 12.69 | 12.9 | 12.61 | 38009600 |
| 1731533400 | 12.73 | 0.15 | 1.19 | 12.52 | 12.77 | 12.46 | 30341700 |
| 1731446940 | 12.58 | 0.07 | 0.56 | 12.43 | 12.64 | 12.3 | 26899600 |
| 1731360540 | 12.51 | 0.18 | 1.46 | 12.31 | 12.55 | 12.26 | 20684800 |
| 1731101400 | 12.33 | -0.22 | -1.75 | 12.4 | 12.55 | 12.31 | 35013400 |
| 1731014940 | 12.55 | 0.05 | 0.40 | 12.39 | 12.69 | 12.39 | 23946600 |
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
