Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Ambev S.A. (ABEV3.SA)
ABEV3.SA
Ambev S.A. (ABEV3.SA)
15.5000 R$
+0.1200 (%+0.78)
Overview
Technicals
Financial Statements
Comments
Archive

ABEV3.SA: Ambev S.A. Historical Data

Historical price data, yearly archive and performance analysis for Ambev S.A..

Historical Chart

Loading chart...

Average

OPEN 12.8571
CLOSE 12.8734

Low

LOW 10.72

High

HIGH 15.03
DATE OPEN HIGH LOW CLOSE
01/02/2025 11.72 11.89 11.49 11.6
01/03/2025 11.49 11.55 11.27 11.33
01/06/2025 11.36 11.5 11.21 11.29
01/07/2025 11.3 11.58 11.27 11.54
01/08/2025 11.48 11.53 11.28 11.42
01/09/2025 11.43 11.51 11.3 11.4
01/10/2025 11.4 11.43 11.08 11.16
01/13/2025 11.18 11.31 11.12 11.24
01/14/2025 11.21 11.37 11.15 11.21
01/15/2025 11.3 11.43 11.16 11.39
01/16/2025 11.42 11.42 11.04 11.08
01/17/2025 10.84 11.09 10.77 11.09
01/20/2025 11.05 11.11 10.79 11.05
01/21/2025 10.99 11.26 10.99 11.25
01/22/2025 11.18 11.22 10.94 11.02
01/23/2025 11.02 11.16 10.98 11.05
01/24/2025 11.05 11.13 10.87 10.87
01/27/2025 10.87 11.12 10.84 11.12
01/28/2025 11.05 11.21 11.02 11.11
01/29/2025 11.18 11.2 10.91 10.97
01/30/2025 10.99 11.14 10.96 11.11
01/31/2025 11.14 11.24 11.1 11.1
02/03/2025 11.15 11.22 10.96 11.03
02/04/2025 11 11 10.82 10.9
02/05/2025 10.94 10.94 10.72 10.82
02/06/2025 10.8 10.9 10.73 10.86
02/07/2025 10.86 10.92 10.8 10.85
02/10/2025 10.94 11.22 10.9 10.97
02/11/2025 11.03 11.03 10.78 10.96
02/12/2025 10.83 11.04 10.8 10.92
02/13/2025 10.87 10.99 10.84 10.98
02/14/2025 11.05 11.19 11 11.13
02/17/2025 11.17 11.22 11.07 11.1
02/18/2025 11.14 11.17 11.04 11.09
02/19/2025 11 11.04 10.93 10.97
02/20/2025 10.93 11.08 10.9 11.04
02/21/2025 11.02 11.17 11.01 11.12
02/24/2025 11.17 11.17 10.98 11.03
02/25/2025 11.03 11.14 11.02 11.09
02/26/2025 11.73 11.84 11.45 11.7
02/27/2025 11.67 12.49 11.66 12.32
02/28/2025 12.31 12.49 12.1 12.22
03/05/2025 12.5 12.93 12.42 12.78
03/06/2025 12.77 13.04 12.7 12.85
03/07/2025 12.78 13.12 12.72 13.1
03/10/2025 13 13.26 12.98 13.12
03/11/2025 13.08 13.16 12.74 12.86
03/12/2025 12.9 13.11 12.87 13.03
03/13/2025 13.08 13.33 12.94 13.33
03/14/2025 13.38 13.64 13.38 13.64
03/17/2025 13.44 13.69 13.41 13.57
03/18/2025 13.5 13.63 13.26 13.55
03/19/2025 13.55 13.77 13.49 13.68
03/20/2025 13.68 13.69 13.45 13.6
03/21/2025 13.63 13.75 13.58 13.73
03/24/2025 13.76 13.79 13.48 13.54
03/25/2025 13.49 13.66 13.36 13.6
03/26/2025 13.53 13.53 13.22 13.38
03/27/2025 13.4 13.48 13.32 13.46
03/28/2025 13.36 13.43 13.25 13.43
03/31/2025 13.32 13.72 13.31 13.5
04/01/2025 13.4 13.65 13.33 13.61
04/02/2025 13.6 13.69 13.45 13.67
04/03/2025 13.64 14.14 13.61 13.85
04/04/2025 13.73 13.9 13.56 13.71
04/07/2025 13.29 13.6 12.99 13.18
04/08/2025 13.16 13.48 13.15 13.24
04/09/2025 13.19 13.88 13.15 13.67
04/10/2025 13.67 13.74 13.52 13.6
04/11/2025 13.73 13.73 13.44 13.48
04/14/2025 13.65 13.74 13.53 13.68
04/15/2025 13.68 13.86 13.62 13.66
04/16/2025 13.59 14.08 13.57 13.89
04/17/2025 13.9 14.1 13.79 14
04/22/2025 13.85 14.2 13.74 14.02
04/23/2025 14.16 14.3 13.98 14.05
04/24/2025 14.08 14.19 13.98 14.15
04/25/2025 14.07 14.23 13.95 14.09
04/28/2025 14.11 14.34 14.05 14.3
04/29/2025 14.22 14.6 14.18 14.51
04/30/2025 14.45 14.76 14.44 14.57
05/02/2025 14.41 14.51 14.12 14.12
05/05/2025 14.12 14.25 14.03 14.06
05/06/2025 14 14.25 14 14.21
05/07/2025 14.31 14.34 14.06 14.27
05/08/2025 14.77 15.03 14.29 14.37
05/09/2025 14.29 14.41 14.2 14.28
05/12/2025 14.26 14.33 14.08 14.29
05/13/2025 14.35 14.38 14.13 14.25
05/14/2025 14.19 14.43 14.19 14.23
05/15/2025 14.23 14.44 14.2 14.41
05/16/2025 14.27 14.4 14.2 14.39
05/19/2025 14.37 14.53 14.32 14.32
05/20/2025 14.32 14.37 14.22 14.29
05/21/2025 14.17 14.33 14.03 14.16
05/22/2025 14.16 14.27 14.1 14.1
05/23/2025 14 14.3 13.97 14.24
05/26/2025 14.25 14.28 14.1 14.26
05/27/2025 14.46 14.46 14.17 14.2
05/28/2025 14.21 14.22 14.09 14.1
05/29/2025 14.04 14.17 14.01 14.06
05/30/2025 14.12 14.12 13.9 14.03
06/02/2025 14.04 14.09 13.83 13.91
06/03/2025 13.91 14.08 13.83 14.01
06/04/2025 14.09 14.26 14.01 14.08
06/05/2025 14.1 14.11 13.83 13.87
06/06/2025 13.97 14.1 13.82 14.08
06/09/2025 13.99 14.06 13.81 13.96
06/10/2025 14.07 14.1 13.73 13.8
06/11/2025 13.73 13.92 13.63 13.91
06/12/2025 13.75 13.89 13.74 13.8
06/13/2025 13.68 13.79 13.58 13.64
06/16/2025 13.66 13.85 13.59 13.68
06/17/2025 13.73 13.75 13.4 13.47
06/18/2025 13.38 13.55 13.35 13.49
06/20/2025 13.41 13.55 13.37 13.53
06/23/2025 13.5 13.65 13.47 13.56
06/24/2025 13.58 13.65 13.43 13.51
06/25/2025 13.4 13.47 13.1 13.15
06/26/2025 13.2 13.37 13.12 13.32
06/27/2025 13.22 13.22 13.01 13.15
06/30/2025 13.09 13.34 13.04 13.32
07/01/2025 13.36 13.41 13.17 13.38
07/02/2025 13.49 13.78 13.36 13.65
07/03/2025 13.67 13.73 13.48 13.48
07/04/2025 13.41 13.63 13.4 13.52
07/07/2025 13.51 13.54 13.3 13.4
07/08/2025 13.42 13.49 13.27 13.38
07/09/2025 13.45 13.45 13.23 13.31
07/10/2025 13.22 13.38 13.15 13.23
07/11/2025 13.19 13.38 13.08 13.3
07/14/2025 13.26 13.57 13.26 13.29
07/15/2025 13.37 13.52 13.23 13.27
07/16/2025 13.38 13.73 13.31 13.68
07/17/2025 13.67 13.69 13.44 13.46
07/18/2025 13.33 13.49 13.29 13.32
07/21/2025 13.35 13.45 13.26 13.42
07/22/2025 13.43 13.53 13.4 13.4
07/23/2025 13.41 13.66 13.4 13.59
07/24/2025 13.54 13.59 13.41 13.5
07/25/2025 13.58 13.6 13.45 13.47
07/28/2025 13.47 13.49 13.03 13.06
07/29/2025 13.15 13.23 13.02 13.19
07/30/2025 13.2 13.39 13.08 13.15
07/31/2025 12.33 12.61 12.2 12.46
08/01/2025 12.55 12.68 12.22 12.29
08/04/2025 12.39 12.57 12.34 12.41
08/05/2025 12.47 12.51 12.31 12.36
08/06/2025 12.5 12.57 12.38 12.48
08/07/2025 12.51 12.65 12.4 12.54
08/08/2025 12.55 12.57 12.31 12.37
08/11/2025 12.37 12.44 12.25 12.31
08/12/2025 12.38 12.44 12.23 12.23
08/13/2025 12.23 12.23 11.95 12.12
08/14/2025 12 12.14 11.97 12.02
08/15/2025 12 12.11 11.96 12.04
08/18/2025 12.04 12.21 11.98 12.07
08/19/2025 12.04 12.09 11.95 12.07
08/20/2025 12.05 12.15 11.91 12.1
08/21/2025 12.04 12.12 12.02 12.06
08/22/2025 12.13 12.31 12.09 12.21
08/25/2025 12.25 12.26 12.12 12.12
08/26/2025 12.12 12.19 12.1 12.18
08/27/2025 12.15 12.22 12.09 12.15
08/28/2025 12.24 12.33 12.17 12.25
08/29/2025 12.26 12.51 12.26 12.35
09/01/2025 12.38 12.43 12.26 12.3
09/02/2025 12.23 12.33 12.14 12.16
09/03/2025 11.9 11.96 11.75 11.9
09/04/2025 11.91 12.18 11.91 12.16
09/05/2025 12.2 12.38 12.18 12.25
09/08/2025 12.23 12.29 12.02 12.14
09/09/2025 12.11 12.37 12.11 12.33
09/10/2025 12.26 12.5 12.25 12.36
09/11/2025 12.48 12.57 12.41 12.52
09/12/2025 12.43 12.6 12.43 12.58
09/15/2025 12.58 12.7 12.55 12.63
09/16/2025 12.7 12.78 12.66 12.71
09/17/2025 12.69 12.88 12.65 12.79
09/18/2025 12.81 12.81 12.42 12.52
09/19/2025 12.55 12.61 12.38 12.55
09/22/2025 12.41 12.51 12.36 12.36
09/23/2025 12.36 12.56 12.34 12.46
09/24/2025 12.46 12.55 12.35 12.38
09/25/2025 12.39 12.62 12.32 12.46
09/26/2025 12.53 12.55 12.39 12.46
09/29/2025 12.6 12.6 12.38 12.41
09/30/2025 12.23 12.42 12.04 12.09
10/01/2025 12.19 12.19 11.88 11.99
10/02/2025 12.03 12.15 11.86 11.93
10/03/2025 11.83 11.95 11.75 11.87
10/06/2025 11.88 12 11.78 11.85
10/07/2025 11.79 11.86 11.71 11.71
10/08/2025 11.76 11.91 11.71 11.88
10/09/2025 11.93 11.97 11.68 11.72
10/10/2025 11.78 11.87 11.74 11.81
10/13/2025 11.83 11.93 11.78 11.86
10/14/2025 11.8 12.1 11.75 12.05
10/15/2025 11.99 12.1 11.91 11.99
10/16/2025 11.99 12.24 11.92 12.15
10/17/2025 12.13 12.4 12.1 12.37
10/20/2025 12.33 12.45 12.29 12.36
10/21/2025 12.32 12.35 12.15 12.22
10/22/2025 12.25 12.27 12.06 12.07
10/23/2025 12.1 12.18 12.03 12.12
10/24/2025 12.18 12.26 12.05 12.11
10/27/2025 12.22 12.39 12.1 12.15
10/28/2025 12.13 12.15 12 12.03
10/29/2025 12.06 12.14 11.98 12.03
10/30/2025 12.5 12.66 12.35 12.59
10/31/2025 12.51 12.92 12.51 12.71
11/03/2025 12.89 12.94 12.73 12.91
11/04/2025 12.89 13.16 12.83 13.16
11/05/2025 13.15 13.29 13.11 13.18
11/06/2025 13.24 13.24 13.08 13.08
11/07/2025 13.08 13.29 13.05 13.12
11/10/2025 13.25 13.26 13.09 13.18
11/11/2025 13.29 13.65 13.24 13.59
11/12/2025 13.59 13.66 13.55 13.62
11/13/2025 13.64 13.75 13.51 13.63
11/14/2025 13.68 13.84 13.65 13.69
11/17/2025 13.64 13.83 13.63 13.76
11/18/2025 13.69 13.9 13.67 13.74
11/19/2025 13.74 13.86 13.41 13.41
11/21/2025 13.54 13.71 13.36 13.62
11/24/2025 13.58 13.87 13.56 13.77
11/25/2025 13.8 13.92 13.62 13.74
11/26/2025 13.8 13.81 13.58 13.67
11/27/2025 13.7 13.77 13.65 13.72
11/28/2025 13.7 13.96 13.66 13.86
12/01/2025 13.84 14.02 13.8 14.01
12/02/2025 14.01 14.35 13.85 14
12/03/2025 14.06 14.15 13.97 14.15
12/04/2025 14.18 14.21 13.85 13.95
12/05/2025 13.97 14.11 13.59 13.61
12/08/2025 13.69 13.76 13.59 13.62
12/09/2025 13.51 13.74 13.46 13.64
12/10/2025 13.26 13.65 13.14 13.6
12/11/2025 13.53 13.84 13.42 13.78
12/12/2025 13.84 14.05 13.8 14.04
12/15/2025 14.04 14.35 14.03 14.28
12/16/2025 14.06 14.28 14.01 14.16
12/17/2025 13.99 14.13 13.9 14.02
12/18/2025 13.95 14.16 13.92 13.92
12/19/2025 13.18 13.32 13.14 13.28
12/22/2025 13.28 13.3 13 13.12
12/23/2025 13.17 13.57 13.14 13.47
12/26/2025 13.4 13.82 13.4 13.72
12/29/2025 13.68 13.87 13.54 13.87
12/30/2025 13.9 14.09 13.86 13.86