Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 14:50:25

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 16,47

    -0,48 arrow -2,832%

    • R$ 17,04

      Máxima

    • R$ 16,47

      Mínima

    • 20.176.900,00

      Volume

    • 07/05/26, 14:50:24

      Último Negócio

    • R$ 16,86

      Abertura

    • R$ 334,82

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 24,71%

      IV (1a)

    • 30,50%

      EWMA (1a)

    • 0,64

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ABEVG4420R$ 12,161
00004,420000
000ABEVS442
ABEVG4520R$ 12,071
00004,520000
000ABEVS452
ABEVG4620R$ 11,971
00004,620000
000ABEVS462
ABEVG4720R$ 11,871
00004,720000
000ABEVS472
ABEVG4820R$ 11,771
00004,820000
000ABEVS482
ABEVG4920R$ 11,681
00004,920000
000ABEVS492
ABEVG5020R$ 11,581
00005,020000
000ABEVS502
ABEVG5220R$ 11,381
00005,220000
000ABEVS522
ABEVG5420R$ 11,191
00005,420000
000ABEVS542
ABEVG5620R$ 10,991
00005,620000
000ABEVS562
ABEVG5820R$ 10,801
00005,820000
000ABEVS582
ABEVG6020R$ 10,601
00006,020000
000ABEVS602
ABEVG6220R$ 10,411
00006,220000
000ABEVS622
ABEVG6420R$ 10,211
00006,420000
000ABEVS642
ABEVG6620R$ 10,021
00006,620000
000ABEVS662
ABEVG6820R$ 9,821
00006,820000
000ABEVS682
ABEVG7020R$ 9,631
00007,020000
000ABEVS702
ABEVG7220R$ 9,431
00007,220000
000ABEVS722
ABEVG7420R$ 9,241
00007,420000
000ABEVS742
ABEVG7620R$ 9,041
00007,620000
000ABEVS762
ABEVG7820R$ 8,851
00007,820000
000ABEVS782
ABEVG8020R$ 8,651
00008,020000
000ABEVS802
ABEVG8220R$ 8,461
00008,220000
000ABEVS822
ABEVG8420R$ 8,261
00008,420000
000ABEVS842
ABEVG8620R$ 8,071
00008,620000
000ABEVS862
ABEVG8820R$ 7,871
00008,820000
000ABEVS882
ABEVG9020R$ 7,681
00009,020000
000ABEVS902
ABEVG9220R$ 7,481
00009,220000
000ABEVS922
ABEVG101R$ 5,46R$ 7,291
00009,420000
-0.010,01R$ 0,01ABEVS101
ABEVG9620R$ 7,101
00009,620000
000ABEVS962
ABEVG9720R$ 7,001
00009,720000
000ABEVS972
ABEVG9820R$ 6,901
00009,820000
000ABEVS982
ABEVG110R$ 6,78R$ 6,801
00009,920000
-0.010,02R$ 0,02ABEVS110
ABEVG1020R$ 6,461
000010,270000
000ABEVS102
ABEVG1050R$ 6,221
000010,520000
000ABEVS105
ABEVG1150R$ 5,241
000011,520000
000ABEVS115
ABEVG1200R$ 4,761
000012,020000
000ABEVS120
ABEVG124R$ 2,74R$ 4,371
000012,420000
000ABEVS124
ABEVG126R$ 2,13R$ 4,121
000012,670000
000ABEVS126
ABEVG136R$ 2,08R$ 3,881
000012,9200,040,0250,00
-0.050,06R$ 0,06ABEVS136
ABEVG131R$ 3,20R$ 3,641
000013,170000
000ABEVS131
ABEVG141R$ 3,43R$ 3,430.96
-2,0000013,420,590,020,310
-0.040,04R$ 0,04ABEVS141
ABEVG13R$ 1,73R$ 3,151
000013,670000
000ABEVS13
ABEVG146R$ 3,26R$ 3,260.84
000013,9200,050,030
-0.070,08R$ 0,08ABEVS146
ABEVG14R$ 3,04R$ 3,040.82
000014,170,4000,200
-0.10,13R$ 0,13ABEVS14
ABEVG151R$ 2,80R$ 2,800.81
000014,420,200,070,140
-0.10,10R$ 0,10ABEVS151
ABEVG145R$ 2,57R$ 2,570.8
000014,670,500,090,300
-0.110,11R$ 0,11ABEVS145
ABEVG156R$ 2,36R$ 2,360.78
000014,9200,130,077,692
-0.130,14R$ 0,14ABEVS156
ABEVG150R$ 2,17R$ 2,170.75
000015,170,250,110,180
-0.190,25R$ 0,25ABEVS150
ABEVG161R$ 1,66R$ 1,660.8
-12,6320,210,42015,420,800,190,505,00
-0.190,21R$ 0,21ABEVS161
ABEVG15R$ 1,74R$ 1,740.71
00,300,60015,670,300,250,288,00
-0.230,27R$ 0,27ABEVS15
ABEVG159R$ 1,55R$ 1,550.68
000015,920,370,300,3416,667
-0.280,35R$ 0,35ABEVS159
ABEVG16R$ 1,38R$ 1,380.64
00,480,95016,171,120,400,76-14,286
-0.350,60R$ 0,60ABEVS16
ABEVG164R$ 1,03R$ 1,030.62
-14,1670,430,85016,4200,450,23104,762
-0.40,86R$ 0,86ABEVS164
ABEVG166R$ 0,80R$ 0,800.57
-26,6060,770,700,8516,6700,550,280
-0.420,49R$ 0,49ABEVS166
ABEVG169R$ 0,91R$ 0,910.52
00,300,60016,9200,650,33-61,111
-0.480,70R$ 0,70ABEVS169
ABEVG171R$ 0,82R$ 0,820.48
00,770,531,0017,1700,810,415,263
-0.540,80R$ 0,80ABEVS171
ABEVG174R$ 0,62R$ 0,620.43
-12,6760,520,400,6317,4200,900,450
-0.630,84R$ 0,84ABEVS174
ABEVG176R$ 0,56R$ 0,560.39
-3,4480,2800,5617,670000
-10,750ABEVS176
ABEVG179R$ 0,48R$ 0,480.35
00,070,13017,920000
-10,9940ABEVS179
ABEVG181R$ 0,29R$ 0,290.27
-29,2680,050,10018,170000
-11,2370ABEVS181
ABEVG191R$ 0,20R$ 0,200.22
-41,1760,210,090,3318,420000
-0.513,47R$ 3,47ABEVS191
ABEVG186R$ 0,30R$ 0,300.25
00,040,08018,6701,650,830
-11,7250ABEVS186
ABEVG189R$ 0,15R$ 0,150.16
-40,000,140,120,1618,9201,880,940
-11,9680ABEVS189
ABEVG19R$ 0,18R$ 0,180.17
00,110,030,1819,1702,141,070
-12,2120ABEVS19
ABEVG194R$ 0,10R$ 0,100.12
-37,500,100,080,1119,420000
-12,4560ABEVS194
ABEVG196R$ 0,11R$ 0,110.12
-8,3330,090,070,1119,670000
-12,6990ABEVS196
ABEVG199R$ 0,07R$ 0,070.08
-30,000,070,050,0819,9202,871,440
-12,9430ABEVS199
ABEVG201R$ 0,08R$ 0,080.09
00,020,04020,170000
-13,1860ABEVS201
ABEVG204R$ 0,05R$ 0,050.06
000020,4203,331,670
-13,430ABEVS204
ABEVG209R$ 0,04R$ 0,040.05
000020,920000
-13,9170ABEVS209
ABEVG214000
000021,420000
-14,4050ABEVS214
ABEVG219000
000021,920000
-14,8920ABEVS219
ABEVG224000
000022,420000
-15,3790ABEVS224
ABEVG229000
000022,920000
-15,8660ABEVS229
ABEVG231000
000023,1706,003,000
-0.667,55R$ 7,55ABEVS231
ABEVG234000
000023,420000
-16,3540ABEVS234
ABEVG239000
000023,9206,753,380
-16,8410ABEVS239
ABEVG244000
000024,420000
-17,3280ABEVS244
ABEVG249000
000024,920000
-17,8150ABEVS249
ABEVG254000
000025,420000
-18,3030ABEVS254
ABEVG259000
000025,920000
-18,790ABEVS259
ABEVG264000
000026,420000
-19,2770ABEVS264
ABEVG269000
000026,920000
-19,7650ABEVS269
ABEVG274000
000027,420000
-110,2520ABEVS274
ABEVG279000
000027,920000
-110,7390ABEVS279
ABEVG284000
000028,420000
-111,2260ABEVS284
ABEVG289000
000028,920000
-111,7140ABEVS289
ABEVG294000
000029,420000
-112,2010ABEVS294
ABEVG299000
000029,920000
-112,6880ABEVS299
ABEVG304000
000030,420000
-113,1750ABEVS304
ABEVG309000
000030,920000
-113,6630ABEVS309
ABEVG314000
000031,420000
-114,150ABEVS314
ABEVG319000
000031,920000
-114,6370ABEVS319
ABEVG324000
000032,420000
-115,1250ABEVS324
ABEVG329000
000032,920000
-115,6120ABEVS329
ABEVG334000
000033,420000
-116,0990ABEVS334
ABEVG339000
000033,920000
-116,5860ABEVS339
ABEVG344000
000034,420000
-117,0740ABEVS344