Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ambev S.A. logo
ABEV3.SA
Ambev S.A.
13:12:12
16.19 R$
0.0000 (%0.00)
Previous Close: 16.22
Day Low₺16.17
Day High₺16.21
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABEV3.SA: Ambev S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.4118
CLOSE 15.4246

Low

LOW 13.34

High

HIGH 17.04
DATEOPENHIGHLOWCLOSE
01/02/202613.8814.0213.5613.65
01/05/202613.6313.7613.5713.71
01/06/202613.813.8513.6313.7
01/07/202613.6513.7213.613.7
01/08/202613.6813.813.3413.64
01/09/202613.6213.9613.6113.9
01/12/202613.8114.0413.7713.9
01/13/202613.8614.113.7713.91
01/14/202613.9314.2413.9314.2
01/15/202614.2814.281414.04
01/16/202614.114.141414.1
01/19/202614.0614.1713.9814.09
01/20/202614.0814.211414.07
01/21/202614.2514.3414.0914.31
01/22/202614.3614.814.3214.59
01/23/202614.6815.1214.5414.9
01/26/202614.9715.1414.7315.05
01/27/202615.2315.2514.8714.87
01/28/20261515.1214.8114.95
01/29/202615.0115.0614.614.76
01/30/202614.7614.9714.7514.85
02/02/202614.9815.1814.8415.06
02/03/202615.1415.3915.0815.38
02/04/202615.2815.4315.2115.3
02/05/202615.415.5215.1815.48
02/06/202615.5215.5715.3315.42
02/09/202615.4615.515.1515.39
02/10/202615.3415.7915.315.66
02/11/202615.7715.9515.6315.77
02/12/202615.9116.7715.916.52
02/13/202616.1216.4116.116.35
02/19/202616.1916.2816.0516.17
02/20/202616.0616.115.7116.03
02/23/202615.9316.3315.8216.19
02/24/202616.2316.5816.2316.58
02/25/202616.6116.6416.2616.44
02/26/202616.4216.616.3616.41
02/27/202616.3216.5216.2516.27
03/02/202615.9716.215.8715.91
03/03/202615.3515.5815.1515.57
03/04/202615.715.8415.415.6
03/05/202615.4915.5615.2615.29
03/06/202615.315.3414.9615.23
03/09/202615.215.5615.1315.41
03/10/202615.4315.7215.3915.45
03/11/202615.3115.5515.215.43
03/12/202615.2215.2514.8714.95
03/13/202614.8715.2314.8715
03/16/202615.215.3215.115.1
03/17/202615.1515.1914.9515.02
03/18/202614.9515.0614.7414.74
03/19/202614.5214.7714.4414.77
03/20/202614.6914.7514.3314.47
03/23/202614.6814.8314.5314.66
03/24/202614.6614.7614.4914.7
03/25/202614.8915.1214.7915.01
03/26/202614.8815.0514.8114.83
03/27/202614.791514.714.76
03/30/202614.8514.9214.7314.84
03/31/20261515.2614.9415.25
04/01/202615.2715.4815.1815.36
04/02/202615.1515.4115.115.28
04/06/202615.315.5615.315.45
04/07/202615.3715.4815.2215.48
04/08/202615.9616.0415.6515.86
04/09/202615.9916.2515.8516.06
04/10/202616.316.3416.0416.12
04/13/202616.1216.1915.8515.93
04/14/202615.9716.0215.8315.89
04/15/202615.8415.9415.7415.83
04/16/202615.415.5815.315.43
04/17/202615.6415.7715.3115.33
04/20/202615.3415.4715.2815.31
04/22/202615.3215.411515
04/23/2026151514.7414.74
04/24/202614.7214.7314.4614.5
04/27/202614.6214.7114.514.54
04/28/202614.4114.6314.414.58
04/29/202614.5114.5614.3214.33
04/30/202614.3614.6414.3614.51
05/04/202614.5714.6214.4314.44
05/05/202615.5616.8415.5616.65
05/06/202616.6617.0216.5816.95
05/07/202616.8617.0416.3216.41
05/08/202616.4916.5516.1816.32
05/11/202616.216.5116.1716.25
05/12/202616.2116.3216.116.13
05/13/202616.1616.315.8515.91
05/14/202615.9616.115.7515.77
05/15/202615.6715.8915.515.69
05/18/202615.7215.8515.6115.81
05/19/202615.6515.9115.5315.81
05/20/202615.9116.3115.8716.22
05/21/202616.1116.5516.0816.4
05/22/202616.216.316.0916.1
05/25/202616.216.4116.1616.4
05/26/202616.916.9216.3916.59
05/27/202616.7916.9216.5716.61
05/28/202616.616.6516.2516.29
05/29/202616.2916.4616.0216.32
06/01/202616.3916.5716.1416.43
06/02/202616.4916.6316.4216.45
06/03/202616.2216.3216.0516.07
06/05/202616.0416.2615.9516.17
06/08/202616.1116.2315.9516.08
06/09/202616.2216.3516.1316.21
06/10/202616.1316.2816.1316.28
06/11/202616.2216.6416.1916.64
06/12/202616.516.7716.4416.61
06/15/202616.7716.8216.5616.57
06/16/202616.4816.5616.3516.44
06/17/202616.3616.7116.1116.19
06/18/202616.1316.3416.116.22
06/19/202616.1716.2116.116.14