Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:16:36

ABEV3 AMBEV S/A ON

-0,43 -2,537%
- R$ 17,04
  Máxima
- R$ 16,50
  Mínima
- 17.962.500,00
  Volume
- 07/05/26, 14:16:36
  Último Negócio
- R$ 16,86
  Abertura
- R$ 298,27
  Volume Financeiro

Tendência

Alta
Curto Prazo
Alta
Longo Prazo

Indicadores

25,00%
Desvio Padrão (1a)
24,63%
IV (1a)

30,50%
EWMA (1a)
0,64
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
ABEVH839	0	R$ 8,45	1		0	0	0	0	8,39	0	0	0	0		0	0	0	ABEVT839
ABEVH849	0	R$ 8,35	1		0	0	0	0	8,49	0	0	0	0		0	0	0	ABEVT849
ABEVH859	0	R$ 8,26	1		0	0	0	0	8,59	0	0	0	0		0	0	0	ABEVT859
ABEVH869	0	R$ 8,16	1		0	0	0	0	8,69	0	0	0	0		0	0	0	ABEVT869
ABEVH879	0	R$ 8,06	1		0	0	0	0	8,79	0	0	0	0		0	0	0	ABEVT879
ABEVH889	0	R$ 7,97	1		0	0	0	0	8,89	0	0	0	0		0	0	0	ABEVT889
ABEVH899	0	R$ 7,87	1		0	0	0	0	8,99	0	0	0	0		0	0	0	ABEVT899
ABEVH909	0	R$ 7,78	1		0	0	0	0	9,09	0	0	0	0		0	0	0	ABEVT909
ABEVH919	0	R$ 7,68	1		0	0	0	0	9,19	0	0	0	0		0	0	0	ABEVT919
ABEVH929	0	R$ 7,58	1		0	0	0	0	9,29	0	0	0	0		0	0	0	ABEVT929
ABEVH939	0	R$ 7,49	1		0	0	0	0	9,39	0	0	0	0		0	0	0	ABEVT939
ABEVH949	0	R$ 7,39	1		0	0	0	0	9,49	0	0	0	0		0	0	0	ABEVT949
ABEVH959	0	R$ 7,29	1		0	0	0	0	9,59	0	0	0	0		0	0	0	ABEVT959
ABEVH969	0	R$ 7,20	1		0	0	0	0	9,69	0	0	0	0		0	0	0	ABEVT969
ABEVH979	0	R$ 7,10	1		0	0	0	0	9,79	0	0	0	0		0	0	0	ABEVT979
ABEVH989	0	R$ 7,01	1		0	0	0	0	9,89	0	0	0	0		0	0	0	ABEVT989
ABEVH999	0	R$ 6,91	1		0	0	0	0	9,99	0	0	0	0		0	0	0	ABEVT999
ABEVH100	0	R$ 6,86	1		0	0	0	0	10,04	0	0	0	0		0	0	0	ABEVT100
ABEVH120	R$ 6,01	R$ 6,62	1		0	2,93	5,85	0	10,29	0,08	0,01	0,05	-90,00		-0.01	0,01	R$ 0,01	ABEVT120
ABEVH105	0	R$ 6,38	1		0	0	0	0	10,54	0	0	0	0		0	0	0	ABEVT105
ABEVH107	0	R$ 6,14	1		0	0	0	0	10,79	0	0	0	0		0	0	0	ABEVT107
ABEVH110	0	R$ 5,90	1		0	0	0	0	11,04	0	0	0	0		0	0	0	ABEVT110
ABEVH112	0	R$ 5,66	1		0	0	0	0	11,29	0	0	0	0		0	0	0	ABEVT112
ABEVH115	0	R$ 5,42	1		0	0	0	0	11,54	0	0	0	0		0	0	0	ABEVT115
ABEVH117	0	R$ 5,18	1		0	0	0	0	11,79	0	0	0	0		0	0	0	ABEVT117
ABEVH12	R$ 4,00	R$ 4,94	1		0	0	0	0	12,04	0	0	0	0		0	0	0	ABEVT12
ABEVH122	0	R$ 4,70	1		0	0	0	0	12,29	0	0	0	0		0	0	0	ABEVT122
ABEVH125	R$ 3,96	R$ 4,46	1		0	0	0	0	12,54	0	0	0	0		0	0	0	ABEVT125
ABEVH127	0	R$ 4,22	1		0	0	0	0	12,79	0	0	0	0		-0.09	0,18	R$ 0,18	ABEVT127
ABEVH13	0	R$ 3,97	1		0	0	0	0	13,04	0	0	0	0		-0.09	0,18	R$ 0,18	ABEVT13
ABEVH132	0	R$ 3,73	1		0	0	0	0	13,29	0	0	0	0		0	0	0	ABEVT132
ABEVH135	R$ 2,83	R$ 3,49	1		0	0	0	0	13,54	0	0	0	0		-0.08	0,12	R$ 0,12	ABEVT135
ABEVH137	0	R$ 3,25	1		0	0	0	0	13,79	0,25	0,07	0,16	0		-0.08	0,11	R$ 0,11	ABEVT137
ABEVH140	0	R$ 3,01	1		0	0	0	0	14,04	0	0	0	0		-0.16	0,37	R$ 0,37	ABEVT140
ABEVH142	R$ 2,60	R$ 2,77	1		0	0	0	0	14,29	0	0,15	0,08	50,00		-0.12	0,18	R$ 0,18	ABEVT142
ABEVH145	0	R$ 2,53	1		0	0	0	0	14,54	0	0,05	0,03	0		0	0	0	ABEVT145
ABEVH147	0	R$ 2,29	1		0	0	0	0	14,79	0	0,06	0,03	0		-0.16	0,26	R$ 0,26	ABEVT147
ABEVH150	R$ 2,14	R$ 2,14	0.9		0	0	0	0	15,04	0	0,07	0,04	0		-0.17	0,25	R$ 0,25	ABEVT150
ABEVH152	R$ 1,05	R$ 1,81	1		0	0	0	0	15,29	0	0,08	0,04	0		0	0	0	ABEVT152
ABEVH155	0	R$ 1,57	1		0	0	0	0	15,54	0	0,09	0,05	0		0	0	0	ABEVT155
ABEVH157	0	R$ 1,33	1		0	0	0	0	15,79	0	0,31	0,16	0		-0.27	0,48	R$ 0,48	ABEVT157
ABEVH160	R$ 0,70	R$ 1,09	1		0	0	0	0	16,04	0	0,36	0,18	0		-0.3	0,50	R$ 0,50	ABEVT160
ABEVH162	0	R$ 0,85	1		0	0	0	0	16,29	0	0,35	0,18	0		0	0	0	ABEVT162
ABEVH165	R$ 0,55	R$ 0,61	1		0	0	0	0	16,54	1,00	0,51	0,76	-2,778		-0.37	0,70	R$ 0,70	ABEVT165
ABEVH167	0	R$ 0,37	1		0	0	0	0	16,79	0	0,50	0,25	0		-0.41	1,00	R$ 1,00	ABEVT167
ABEVH177	R$ 0,71	R$ 0,71	0.55		0	0	0	0	17,04	0	0,55	0,28	0		-0.44	1,67	R$ 1,67	ABEVT177
ABEVH172	0	0	0		0	0	0	0	17,29	0	0,60	0,30	0		-1	0,114	0	ABEVT172
ABEVH175	R$ 0,86	R$ 0,86	0.48		0	0	0	0	17,54	0	0,65	0,33	0		-0.49	1,73	R$ 1,73	ABEVT175
ABEVH184	0	0	0		0	0	0	0	17,79	0	0	0	0		-1	0,595	0	ABEVT184
ABEVH180	R$ 0,62	R$ 0,62	0.39		0	0	0	0	18,04	0	0	0	0		-1	0,835	0	ABEVT180
ABEVH182	0	0	0		0	0	0	0	18,29	0	0	0	0		-1	1,076	0	ABEVT182
ABEVH185	R$ 0,46	R$ 0,46	0.32		0	0	0	0	18,54	0	0	0	0		-1	1,316	0	ABEVT185
ABEVH187	0	0	0		0	0	0	0	18,79	0	0	0	0		-1	1,557	0	ABEVT187
ABEVH190	0	0	0		0	0	0	0	19,04	0	0	0	0		-1	1,797	0	ABEVT190
ABEVH192	0	0	0		0	0	0	0	19,29	0	0	0	0		-1	2,038	0	ABEVT192
ABEVH195	R$ 0,25	R$ 0,25	0.2		0	0,08	0,15	0	19,54	0	0	0	0		-1	2,278	0	ABEVT195
ABEVH197	0	0	0		0	0	0	0	19,79	0	0	0	0		-1	2,519	0	ABEVT197
ABEVH200	0	0	0		0	0	0	0	20,04	0	0	0	0		-1	2,76	0	ABEVT200
ABEVH202	0	0	0		0	0	0	0	20,29	0	0	0	0		-1	3,00	0	ABEVT202
ABEVH205	0	0	0		0	0	0	0	20,54	0	0	0	0		-1	3,241	0	ABEVT205
ABEVH207	0	0	0		0	0	0	0	20,79	0	0	0	0		-1	3,481	0	ABEVT207
ABEVH210	0	0	0		0	0	0	0	21,04	0	0	0	0		-1	3,722	0	ABEVT210
ABEVH212	0	0	0		0	0	0	0	21,29	0	0	0	0		-1	3,962	0	ABEVT212
ABEVH215	0	0	0		0	0	0	0	21,54	0	0	0	0		-1	4,203	0	ABEVT215
ABEVH217	0	0	0		0	0	0	0	21,79	0	0	0	0		-1	4,443	0	ABEVT217
ABEVH220	0	0	0		0	0	0	0	22,04	0	0	0	0		-1	4,684	0	ABEVT220
ABEVH222	0	0	0		0	0	0	0	22,29	0	0	0	0		-1	4,924	0	ABEVT222
ABEVH225	0	0	0		0	0	0	0	22,54	0	0	0	0		-1	5,165	0	ABEVT225
ABEVH227	0	0	0		0	0	0	0	22,79	0	0	0	0		-1	5,405	0	ABEVT227
ABEVH230	0	0	0		0	0	0	0	23,04	0	0	0	0		-1	5,646	0	ABEVT230
ABEVH232	0	0	0		0	0	0	0	23,29	0	0	0	0		-1	5,886	0	ABEVT232
ABEVH235	0	0	0		0	0	0	0	23,54	0	0	0	0		-1	6,127	0	ABEVT235
ABEVH237	0	0	0		0	0	0	0	23,79	0	0	0	0		-1	6,367	0	ABEVT237
ABEVH240	0	0	0		0	0	0	0	24,04	0	0	0	0		-1	6,608	0	ABEVT240
ABEVH242	0	0	0		0	0	0	0	24,29	0	0	0	0		-1	6,848	0	ABEVT242
ABEVH245	0	0	0		0	0	0	0	24,54	0	0	0	0		-1	7,089	0	ABEVT245
ABEVH247	0	0	0		0	0	0	0	24,79	0	0	0	0		-1	7,329	0	ABEVT247
ABEVH250	0	0	0		0	0	0	0	25,04	0	0	0	0		-1	7,57	0	ABEVT250
ABEVH257	0	0	0		0	0	0	0	25,79	0	0	0	0		-1	8,291	0	ABEVT257

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 247,93 -4.33%
AAPL34	R$ 71,09 0.98%
ABCB4	R$ 24,16 -4.544%
ABEV3	R$ 16,52 -2.537%
AERI3	R$ 2,56 0.787%
AGRO3	R$ 19,21 0.261%
ALOS3	R$ 30,32 -2.852%
ALPA4	R$ 12,51 -0.714%
ALUP11	R$ 34,58 -1.397%
AMAR3	R$ 0,82 -3.529%
AMBP3	R$ 0,21 0%
AMZO34	R$ 67,03 -0.667%
ANIM3	R$ 3,88 -6.506%
ARML3	R$ 4,43 -1.116%
ASAI3	R$ 9,18 -1.818%
ASML34	R$ 135,35 -1.642%
AUAU3	R$ 3,66 0%
AUAU99	R$ 4,37 0%
AURA33	R$ 138,47 -5.358%
AURE3	R$ 13,80 -1.569%
AXIA3	R$ 58,02 -6.117%
AXIA6	R$ 63,64 -6.755%
AXIA7	R$ 55,88 -5.624%
AXIA98	R$ 77,36 0%
AXIA98	R$ 77,36 0%
AXIA99	R$ 85,11 0%
AXIA99	R$ 85,11 0%
AZZA3	R$ 22,40 0.224%
B3SA3	R$ 17,92 -2.397%
BABA34	R$ 24,87 0.04%
BACW39	R$ 76,14 -0.353%
BBAS3	R$ 21,78 -1.314%
BBDC3	R$ 16,21 -2.584%
BBDC4	R$ 18,68 -3.062%
BBSE3	R$ 34,65 -0.517%
BEEF3	R$ 4,07 2.519%
BEEM39	R$ 54,79 -1.065%
BERK34	R$ 117,07 1.5%
BHIA3	R$ 2,35 -0.844%
BIAU39	R$ 109,00 0.415%
BLAU3	R$ 10,55 -0.284%
BMGB4	R$ 5,43 -0.367%
BMOB3	R$ 26,30 -2.737%
BOVA11	R$ 180,22 -2.187%
BOVB11	R$ 188,40 -1.839%
BOVV11	R$ 189,04 -2.265%
BOVX11	R$ 18,81 -2.235%
BPAC11	R$ 57,51 -2.558%
BRAP4	R$ 22,59 -1.267%
BRAV3	R$ 17,49 -3.583%
BRAX11	R$ 153,48 -2.242%
BRKM5	R$ 9,24 -2.222%
BRSR6	R$ 15,29 -1.672%
BSLV39	R$ 118,09 3%
CAML3	R$ 6,40 -1.84%
CASH3	R$ 4,37 -2.673%
CBAV3	R$ 10,63 -0.094%
CEAB3	R$ 11,98 -2.443%
CHVX34	R$ 89,94 -1.176%
CMIG3	R$ 16,88 -0.472%
CMIG4	R$ 11,75 -1.838%
CMIN3	R$ 4,74 -1.455%
COCA34	R$ 64,82 -0.583%
COGN3	R$ 2,82 0.356%
CPFE3	R$ 48,41 -2.674%
CPLE3	R$ 15,34 -2.603%
CPLE99	R$ 16,52 0%
CPLE99	R$ 16,52 0%
CSAN3	R$ 5,16 -2.642%
CSMG3	R$ 53,64 -2.914%
CSNA3	R$ 6,58 -1.791%
CURY3	R$ 31,13 -1.112%
CVCB3	R$ 2,51 1.619%
CXSE3	R$ 17,62 0.114%
CYRE3	R$ 22,81 -1.681%
CYRE99	R$ 27,22 0%
DASA3	R$ 3,34 -0.89%
DIRR3	R$ 13,13 -3.1%
DXCO3	R$ 5,71 5.937%
E1MR34	R$ 688,83 0%
ECOR3	R$ 9,29 -1.275%
EGIE3	R$ 33,91 0.266%
EMBJ3	R$ 84,28 0.429%
ENEV3	R$ 26,92 -2.428%
ENGI11	R$ 52,20 -3.423%
ENJU3	R$ 1,13 -0.877%
EQTL3	R$ 42,05 -3.732%
ESPA3	R$ 0,92 -9.804%
EVEN3	R$ 5,88 -0.843%
EXXO34	R$ 90,05 -1.218%
EZTC3	R$ 13,98 -2.238%
FESA4	R$ 7,40 -4.762%
FLRY3	R$ 16,15 -4.04%
GFSA3	R$ 1,40 -4.762%
GGBR4	R$ 23,77 -2.422%
GGPS3	R$ 15,25 2.624%
GMAT3	R$ 4,57 0.883%
GMCO34	R$ 97,00 0.155%
GOAU4	R$ 10,32 -1.901%
GOGL34	R$ 162,00 -0.729%
GOLD11	R$ 24,18 0.582%
GRND3	R$ 4,37 0.229%
GSGI34	R$ 152,44 -2.898%
HAPV3	R$ 12,04 1.092%
HASH11	R$ 51,06 -1.238%
HBOR3	R$ 2,34 -3.306%
HBSA3	R$ 3,46 3.284%
HYPE3	R$ 23,31 -0.682%
IFCM3	R$ 0,80 -5.882%
IGTI11	R$ 27,86 -2.005%
INBR32	R$ 33,15 -14.36%
INTB3	R$ 15,20 8.571%
IRBR3	R$ 52,93 -0.973%
ISAE4	R$ 29,87 -2.098%
ITLC34	R$ 90,13 -2.488%
ITSA4	R$ 13,32 -1.77%
ITUB3	R$ 40,83 -2.6%
ITUB4	R$ 40,79 -2.37%
IVVB11	R$ 407,46 -0.255%
JALL3	R$ 3,16 -3.067%
JBSS32	R$ 80,91 -1.124%
JHSF3	R$ 12,14 -4.259%
JNJB34	R$ 72,77 -0.98%
JPMC34	R$ 151,91 -2.101%
KEPL3	R$ 7,76 -1.398%
KLBN11	R$ 17,08 -0.35%
LAVV3	R$ 12,05 -4.893%
LEVE3	R$ 34,49 -3.118%
LILY34	R$ 159,07 -1.978%
LJQQ3	R$ 1,92 -2.538%
LOGG3	R$ 27,40 -1.332%
LOGN3	R$ 31,10 0.323%
LREN3	R$ 14,57 -0.817%
LWSA3	R$ 4,11 2.75%
M1TA34	R$ 108,30 0.866%
MATD3	R$ 5,70 -0.35%
MBRF3	R$ 17,11 -3.822%
MCDC34	R$ 70,01 0.517%
MDIA3	R$ 24,72 1.52%
MDNE3	R$ 29,48 -4.286%
MEAL3	R$ 0,99 1.02%
MELI34	R$ 75,83 0.851%
MGLU3	R$ 8,03 0%
MILS3	R$ 12,96 2.532%
MLAS3	R$ 1,65 4.43%
MOTV3	R$ 15,81 -0.816%
MOVI3	R$ 11,88 -1.818%
MRVE3	R$ 7,00 -0.568%
MSFT34	R$ 86,76 2.541%
MTRE3	R$ 3,67 -1.344%
MULT3	R$ 31,41 -3.026%
MYPK3	R$ 9,84 -2.574%
N1VO34	R$ 28,43 -0.176%
NASD11	R$ 19,59 -0.102%
NATU3	R$ 10,78 2.471%
NFLX34	R$ 8,71 0.577%
NVDC34	R$ 21,71 2.357%
ONCO3	R$ 1,51 -2.581%
ORVR3	R$ 80,36 -3.413%
OXYP34	R$ 44,35 -1.837%
P1GR34	R$ 477,80 -1.077%
PAGS34	R$ 10,11 -2.13%
PCAR3	R$ 2,58 -2.642%
PETR3	R$ 50,16 -2.64%
PETR4	R$ 45,98 -2.729%
PGMN3	R$ 5,06 -3.985%
PIBB11	R$ 328,44 -1.885%
PLPL3	R$ 10,09 1.204%
PNVL3	R$ 13,93 -1.555%
POMO4	R$ 6,38 0%
POSI3	R$ 4,55 0%
PRIO3	R$ 65,13 -2.119%
PSSA3	R$ 50,96 2.721%
PTBL3	R$ 2,25 0.446%
PYPL34	R$ 11,52 0.876%
QBTC11	R$ 23,88 -1.93%
QUAL3	R$ 1,86 0%
RADL3	R$ 21,10 -3.033%
RAIL3	R$ 16,50 -1.138%
RAIZ4	R$ 0,48 0%
RANI3	R$ 7,94 1.018%
RAPT4	R$ 5,34 -0.373%
RDOR3	R$ 37,25 -7.683%
RECV3	R$ 12,33 -2.53%
RENT3	R$ 46,83 -1.721%
RENT4	R$ 44,83 -1.689%
RENT99	R$ 49,40 0%
RIAA3	R$ 9,89 -2.273%
RIOT34	R$ 511,52 -1.712%
ROMI3	R$ 6,78 0.148%
ROXO34	R$ 11,82 -0.756%
SANB11	R$ 28,75 -1.977%
SANB3	R$ 14,13 -2.147%
SAPR11	R$ 42,65 -2.112%
SAUD3	R$ 14,92 -4.604%
SBFG3	R$ 11,41 -0.523%
SBSP3	R$ 31,81 -3.225%
SEER3	R$ 13,29 -2.063%
SEQL3	R$ 0,12 0%
SIMH3	R$ 10,77 -3.235%
SIMN34	R$ 250,00 -1.24%
SLCE3	R$ 17,32 -1.311%
SMAL11	R$ 118,14 -1.13%
SMFT3	R$ 20,36 11.991%
SMTO3	R$ 16,55 -2.071%
SOJA3	R$ 7,07 -0.282%
SPXI11	R$ 49,52 -0.121%
SUZB3	R$ 43,34 0.767%
TAEE11	R$ 40,97 -2.961%
TASA4	R$ 4,86 -1.42%
TCSA3	R$ 1,29 -0.769%
TEND3	R$ 30,57 -3.106%
TIMS3	R$ 23,75 -2.823%
TMOS34	R$ 48,47 0.248%
TOKY3	R$ 0,32 3.226%
TOTS3	R$ 36,17 9.275%
TRAD3	R$ 1,66 -5.143%
TRIS3	R$ 4,69 -1.883%
TSLA34	R$ 62,50 1.808%
TSMC34	R$ 252,60 -2.093%
TTEN3	R$ 16,76 -1.179%
TUPY3	R$ 14,77 0.545%
UGPA3	R$ 29,43 -1.208%
UNIP6	R$ 61,42 -2.275%
USIM5	R$ 8,75 0.114%
VALE3	R$ 80,04 -1.465%
VAMO3	R$ 3,72 -7.232%
VAMO99	R$ 4,35 0%
VBBR3	R$ 32,31 -1.584%
VERZ34	R$ 38,89 0.284%
VISA34	R$ 79,27 0.088%
VIVA3	R$ 27,78 -1.733%
VIVT3	R$ 38,53 -1.684%
VLID3	R$ 18,00 -7.216%
VULC3	R$ 16,01 0.313%
VVEO3	R$ 1,34 1.515%
WALM34	R$ 39,95 0.313%
WEGE3	R$ 44,73 -0.467%
WIZC3	R$ 8,83 -2.753%
XBOV11	R$ 179,62 -1.804%
XPBR31	R$ 92,71 -3.918%
YDUQ3	R$ 10,28 0.686%