ABEV3.SA: Ambev S.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8423

CLOSE 0.8475

Low

LOW 0.5126

High

HIGH 1.55

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	0.5385	0.552	0.5385	0.5515
01/05/2000	0.5191	0.5321	0.5191	0.5321
01/06/2000	0.5261	0.5261	0.5261	0.5261
01/10/2000	0.545	0.545	0.5321	0.5321
01/11/2000	0.5321	0.5321	0.5321	0.5321
01/12/2000	0.5321	0.5321	0.5321	0.5321
01/13/2000	0.5321	0.5385	0.5321	0.5385
01/14/2000	0.5321	0.5385	0.5256	0.5256
01/17/2000	0.5321	0.545	0.5321	0.545
01/18/2000	0.5191	0.545	0.5191	0.545
01/19/2000	0.5223	0.5223	0.5223	0.5223
01/20/2000	0.5256	0.5256	0.5256	0.5256
01/21/2000	0.5223	0.5223	0.5202	0.5202
01/24/2000	0.5191	0.5191	0.5191	0.5191
01/26/2000	0.5256	0.5256	0.5256	0.5256
01/27/2000	0.5515	0.5515	0.5515	0.5515
01/28/2000	0.5256	0.5515	0.5256	0.5515
01/31/2000	0.558	0.5709	0.558	0.5709
02/02/2000	0.5515	0.5515	0.5191	0.5191
02/03/2000	0.5515	0.5515	0.5223	0.5358
02/07/2000	0.5191	0.5256	0.5191	0.5256
02/08/2000	0.5256	0.5256	0.5256	0.5256
02/10/2000	0.5256	0.5515	0.5256	0.5515
02/11/2000	0.558	0.5612	0.552	0.558
02/14/2000	0.5191	0.5191	0.5191	0.5191
02/16/2000	0.5321	0.545	0.5321	0.545
02/17/2000	0.5385	0.5612	0.5385	0.5612
02/18/2000	0.5547	0.5645	0.5547	0.5612
02/21/2000	0.5612	0.5612	0.558	0.558
02/22/2000	0.5515	0.5515	0.5515	0.5515
02/23/2000	0.5612	0.5612	0.5612	0.5612
02/24/2000	0.5634	0.5634	0.5575	0.5575
02/25/2000	0.545	0.545	0.545	0.545
02/28/2000	0.5191	0.5191	0.5126	0.5126
02/29/2000	0.5191	0.5191	0.5191	0.5191
03/02/2000	0.5191	0.5321	0.5191	0.5321
03/10/2000	0.5256	0.551	0.5256	0.5256
03/13/2000	0.5256	0.5256	0.5126	0.5126
03/14/2000	0.5223	0.5256	0.5126	0.5126
03/15/2000	0.5191	0.5385	0.5191	0.5191
03/16/2000	0.5256	0.5261	0.5256	0.5256
03/17/2000	0.5321	0.5774	0.5321	0.5774
03/23/2000	0.5774	0.5774	0.5774	0.5774
03/24/2000	0.5774	0.6001	0.5774	0.5931
03/27/2000	0.6055	0.6066	0.5969	0.6001
03/28/2000	0.6001	0.6034	0.5969	0.6034
03/29/2000	0.6034	0.6034	0.5931	0.5931
03/30/2000	0.5839	0.5969	0.5709	0.5709
03/31/2000	0.5839	0.6034	0.5839	0.5861
04/03/2000	0.5904	0.5936	0.5893	0.5904
04/04/2000	0.5974	0.5974	0.5839	0.5839
04/05/2000	0.6163	0.6293	0.6163	0.6163
04/06/2000	0.6163	0.6358	0.6163	0.6358
04/07/2000	0.6228	0.6811	0.6228	0.6811
04/10/2000	0.6806	0.6806	0.6806	0.6806
04/11/2000	0.6746	0.6746	0.6163	0.6163
04/19/2000	0.6293	0.6293	0.6163	0.6163
04/20/2000	0.6163	0.6163	0.6163	0.6163
04/24/2000	0.6163	0.6163	0.6163	0.6163
04/25/2000	0.6163	0.6163	0.6163	0.6163
04/26/2000	0.6163	0.6228	0.6163	0.6228
04/27/2000	0.6163	0.6163	0.6163	0.6163
04/28/2000	0.6228	0.6228	0.6163	0.6163
05/02/2000	0.6163	0.6163	0.6163	0.6163
05/03/2000	0.6163	0.6163	0.6163	0.6163
05/04/2000	0.6098	0.6163	0.6098	0.6163
05/05/2000	0.6163	0.6163	0.6163	0.6163
05/08/2000	0.6163	0.6163	0.6131	0.6163
05/09/2000	0.6163	0.6163	0.6098	0.6098
05/10/2000	0.6163	0.6163	0.6098	0.6098
05/11/2000	0.6098	0.6098	0.6098	0.6098
05/15/2000	0.6163	0.6163	0.6163	0.6163
05/16/2000	0.6163	0.6163	0.6163	0.6163
05/17/2000	0.5969	0.6001	0.5969	0.6001
05/18/2000	0.6034	0.6034	0.5969	0.5969
05/19/2000	0.5839	0.5872	0.5839	0.5839
05/22/2000	0.5904	0.5904	0.5872	0.5872
05/23/2000	0.6034	0.6034	0.6034	0.6034
05/24/2000	0.6034	0.6034	0.6034	0.6034
05/30/2000	0.5872	0.5904	0.5872	0.5904
05/31/2000	0.5969	0.6163	0.5969	0.6163
06/01/2000	0.6098	0.6098	0.5969	0.5969
06/02/2000	0.5969	0.6131	0.5969	0.6028
06/05/2000	0.6034	0.6034	0.6034	0.6034
06/06/2000	0.6098	0.6293	0.6034	0.6293
06/07/2000	0.6293	0.6293	0.6293	0.6293
06/08/2000	0.6098	0.6163	0.6098	0.6098
06/12/2000	0.6131	0.6131	0.6131	0.6131
06/13/2000	0.6163	0.6228	0.6163	0.6163
06/14/2000	0.6163	0.6422	0.6163	0.6422
06/15/2000	0.6422	0.6487	0.6422	0.6487
06/16/2000	0.6487	0.6682	0.6487	0.6682
06/19/2000	0.6746	0.6746	0.6498	0.6503
06/20/2000	0.6682	0.6682	0.6617	0.6682
06/21/2000	0.6552	0.7141	0.6552	0.7141
06/23/2000	0.6941	0.6941	0.6822	0.6876
06/26/2000	0.6876	0.6876	0.6876	0.6876
06/27/2000	0.6876	0.6876	0.6876	0.6876
06/28/2000	0.7109	0.7109	0.7109	0.7109
06/29/2000	0.6811	0.7141	0.6811	0.7141
06/30/2000	0.7141	0.7557	0.7141	0.7557
07/03/2000	0.753	0.7659	0.753	0.7659
07/04/2000	0.7665	0.7983	0.7659	0.7983
07/05/2000	0.7789	0.7789	0.7789	0.7789
07/06/2000	0.7789	0.7789	0.7659	0.7659
07/07/2000	0.7724	0.7789	0.7724	0.7789
07/10/2000	0.7789	0.7983	0.7789	0.7983
07/11/2000	0.8113	0.8178	0.8081	0.8178
07/12/2000	0.8308	0.8437	0.8308	0.8437
07/13/2000	0.8437	0.8486	0.8437	0.847
07/14/2000	0.847	0.8502	0.847	0.8502
07/17/2000	0.8891	0.8891	0.8891	0.8891
07/18/2000	0.9075	0.9086	0.894	0.895
07/19/2000	0.8956	0.9086	0.895	0.895
07/20/2000	0.895	0.928	0.895	0.8956
07/21/2000	0.8961	0.8961	0.8961	0.8961
07/24/2000	0.9086	0.9086	0.8891	0.8891
07/25/2000	0.8891	0.9021	0.8891	0.9021
07/26/2000	0.8956	0.8988	0.8956	0.8956
07/27/2000	0.9021	0.9021	0.9021	0.9021
07/28/2000	0.9021	0.915	0.9021	0.9086
07/31/2000	0.928	0.941	0.9086	0.9086
08/01/2000	0.9086	0.9086	0.8761	0.9086
08/02/2000	0.9086	0.9086	0.8761	0.8761
08/03/2000	0.9021	0.9021	0.9021	0.9021
08/04/2000	0.9086	0.915	0.9086	0.9086
08/07/2000	0.9091	0.928	0.9091	0.928
08/08/2000	0.928	0.928	0.928	0.928
08/09/2000	0.9215	0.9215	0.9021	0.9215
08/10/2000	0.9086	0.9086	0.9086	0.9086
08/11/2000	0.9021	0.9021	0.8891	0.8891
08/14/2000	0.8983	0.9086	0.8983	0.8999
08/16/2000	0.9269	0.9269	0.8896	0.8896
08/17/2000	0.8891	0.8891	0.8761	0.8761
08/18/2000	0.8891	0.8956	0.8891	0.8956
08/21/2000	0.8956	0.8956	0.8956	0.8956
08/22/2000	0.8956	0.9021	0.8956	0.9021
08/23/2000	0.9021	0.9021	0.9021	0.9021
08/24/2000	0.9021	0.9021	0.8956	0.8956
08/25/2000	0.9086	0.9086	0.9021	0.9086
08/28/2000	0.915	0.921	0.915	0.915
08/29/2000	0.915	0.915	0.915	0.915
08/30/2000	0.9215	0.928	0.9215	0.9247
08/31/2000	0.9247	0.941	0.9247	0.941
09/01/2000	0.941	0.9474	0.941	0.9474
09/04/2000	0.8988	0.8988	0.8988	0.8988
09/05/2000	0.8988	0.8988	0.8988	0.8988
09/06/2000	0.9086	0.9356	0.9086	0.9356
09/08/2000	0.9377	0.9539	0.9377	0.948
09/11/2000	0.9474	0.9798	0.9463	0.9798
09/12/2000	0.941	0.941	0.941	0.941
09/13/2000	0.928	0.941	0.915	0.941
09/14/2000	0.941	0.941	0.941	0.941
09/15/2000	0.9604	0.9728	0.9604	0.9604
09/18/2000	0.9604	0.9734	0.9604	0.9734
09/19/2000	0.9604	0.9798	0.9604	0.9798
09/21/2000	0.9734	0.9798	0.9734	0.9798
09/22/2000	0.9604	0.9798	0.9604	0.9798
09/25/2000	0.9744	0.9744	0.9615	0.9615
09/26/2000	0.9615	0.9744	0.9615	0.9744
09/27/2000	0.9744	0.9744	0.968	0.968
09/28/2000	0.9744	0.9944	0.9744	0.9944
09/29/2000	0.9944	1.03	0.9944	1.02
10/02/2000	0.9885	1.02	0.988	1.02
10/03/2000	1.02	1.07	1.02	1.06
10/04/2000	1.07	1.11	1.07	1.08
10/05/2000	1.1	1.12	1.1	1.11
10/06/2000	1.11	1.13	1.11	1.13
10/09/2000	1.11	1.13	1.11	1.13
10/10/2000	1.14	1.15	1.13	1.15
10/11/2000	1.14	1.15	1.14	1.15
10/13/2000	1.13	1.13	1.13	1.13
10/16/2000	1.13	1.13	1.11	1.11
10/17/2000	1.1	1.14	1.08	1.14
10/18/2000	1.11	1.14	1.11	1.14
10/19/2000	1.14	1.15	1.14	1.15
10/20/2000	1.16	1.27	1.16	1.18
10/23/2000	1.19	1.19	1.14	1.14
10/24/2000	1.16	1.16	1.11	1.13
10/25/2000	1.13	1.13	1.07	1.12
10/26/2000	1.12	1.12	1.06	1.11
10/27/2000	1.08	1.14	1.08	1.14
10/30/2000	1.11	1.17	1.11	1.16
10/31/2000	1.13	1.27	1.13	1.24
11/01/2000	1.24	1.27	1.23	1.27
11/03/2000	1.27	1.28	1.27	1.28
11/06/2000	1.28	1.28	1.28	1.28
11/07/2000	1.27	1.28	1.24	1.24
11/08/2000	1.28	1.28	1.26	1.26
11/09/2000	1.24	1.28	1.18	1.26
11/10/2000	1.26	1.26	1.23	1.26
11/13/2000	1.26	1.26	1.24	1.24
11/14/2000	1.21	1.21	1.21	1.21
11/16/2000	1.21	1.21	1.21	1.21
11/17/2000	1.21	1.21	1.18	1.21
11/20/2000	1.21	1.24	1.21	1.24
11/21/2000	1.24	1.24	1.23	1.23
11/22/2000	1.21	1.23	1.21	1.21
11/24/2000	1.19	1.21	1.19	1.2
11/27/2000	1.18	1.2	1.18	1.2
11/28/2000	1.19	1.21	1.17	1.21
11/29/2000	1.2	1.23	1.19	1.23
11/30/2000	1.19	1.28	1.19	1.27
12/01/2000	1.26	1.29	1.26	1.29
12/04/2000	1.28	1.29	1.28	1.28
12/05/2000	1.29	1.3	1.28	1.28
12/06/2000	1.28	1.28	1.28	1.28
12/07/2000	1.28	1.3	1.28	1.3
12/08/2000	1.29	1.3	1.29	1.29
12/11/2000	1.29	1.29	1.29	1.29
12/12/2000	1.29	1.29	1.24	1.24
12/13/2000	1.24	1.24	1.23	1.24
12/14/2000	1.28	1.3	1.28	1.29
12/15/2000	1.29	1.36	1.29	1.35
12/18/2000	1.35	1.36	1.34	1.34
12/19/2000	1.37	1.37	1.35	1.37
12/20/2000	1.38	1.38	1.34	1.36
12/21/2000	1.39	1.39	1.33	1.38
12/22/2000	1.36	1.38	1.36	1.36
12/26/2000	1.37	1.37	1.37	1.37
12/27/2000	1.44	1.52	1.44	1.52
12/28/2000	1.49	1.55	1.49	1.55

Menu

Create your free account now!

ABEV3.SA: Ambev S.A. Historical Data

2000 Historical Chart

Average

Low

High