ABEV3.SA: Ambev S.A. Historical Data

2001 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 1.5445

CLOSE 1.5464

Low

LOW 1.07

High

HIGH 1.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	1.55	1.55	1.52	1.55
01/03/2001	1.55	1.6	1.55	1.6
01/04/2001	1.6	1.6	1.55	1.59
01/08/2001	1.5	1.5	1.47	1.47
01/09/2001	1.52	1.52	1.5	1.5
01/10/2001	1.5	1.5	1.44	1.49
01/11/2001	1.39	1.47	1.39	1.47
01/12/2001	1.47	1.47	1.47	1.47
01/16/2001	1.47	1.47	1.47	1.47
01/17/2001	1.49	1.55	1.46	1.55
01/18/2001	1.57	1.59	1.57	1.59
01/19/2001	1.6	1.65	1.6	1.65
01/22/2001	1.64	1.65	1.62	1.65
01/23/2001	1.6	1.64	1.6	1.64
01/24/2001	1.64	1.64	1.59	1.59
01/26/2001	1.55	1.57	1.55	1.55
01/29/2001	1.65	1.65	1.64	1.65
01/30/2001	1.65	1.65	1.65	1.65
01/31/2001	1.69	1.78	1.69	1.72
02/01/2001	1.78	1.8	1.77	1.78
02/02/2001	1.78	1.78	1.72	1.75
02/05/2001	1.73	1.73	1.73	1.73
02/06/2001	1.75	1.75	1.72	1.75
02/07/2001	1.75	1.75	1.72	1.72
02/08/2001	1.75	1.75	1.72	1.72
02/09/2001	1.72	1.72	1.69	1.69
02/12/2001	1.7	1.7	1.69	1.69
02/13/2001	1.65	1.66	1.65	1.65
02/14/2001	1.64	1.64	1.61	1.62
02/15/2001	1.62	1.62	1.58	1.58
02/16/2001	1.55	1.57	1.52	1.54
02/19/2001	1.55	1.55	1.55	1.55
02/20/2001	1.55	1.57	1.54	1.57
02/21/2001	1.57	1.57	1.57	1.57
02/23/2001	1.57	1.65	1.57	1.65
02/28/2001	1.62	1.62	1.62	1.62
03/01/2001	1.65	1.65	1.65	1.65
03/02/2001	1.65	1.65	1.65	1.65
03/05/2001	1.65	1.65	1.65	1.65
03/06/2001	1.67	1.67	1.62	1.62
03/07/2001	1.62	1.65	1.62	1.62
03/08/2001	1.64	1.64	1.64	1.64
03/09/2001	1.64	1.64	1.62	1.62
03/12/2001	1.65	1.65	1.65	1.65
03/13/2001	1.62	1.62	1.62	1.62
03/14/2001	1.62	1.65	1.62	1.65
03/15/2001	1.67	1.69	1.67	1.69
03/16/2001	1.69	1.73	1.69	1.73
03/19/2001	1.72	1.72	1.72	1.72
03/20/2001	1.71	1.71	1.68	1.69
03/21/2001	1.68	1.68	1.68	1.68
03/22/2001	1.65	1.65	1.6	1.62
03/23/2001	1.62	1.62	1.59	1.59
03/26/2001	1.65	1.65	1.62	1.62
03/27/2001	1.62	1.69	1.62	1.69
03/28/2001	1.72	1.72	1.68	1.68
03/29/2001	1.67	1.67	1.6	1.62
03/30/2001	1.62	1.62	1.62	1.62
04/02/2001	1.62	1.64	1.62	1.64
04/03/2001	1.62	1.62	1.62	1.62
04/04/2001	1.65	1.65	1.59	1.59
04/05/2001	1.62	1.62	1.62	1.62
04/06/2001	1.64	1.69	1.62	1.65
04/09/2001	1.62	1.62	1.62	1.62
04/10/2001	1.64	1.65	1.64	1.65
04/11/2001	1.62	1.62	1.62	1.62
04/12/2001	1.65	1.65	1.65	1.65
04/17/2001	1.59	1.59	1.59	1.59
04/18/2001	1.62	1.67	1.62	1.66
04/19/2001	1.65	1.66	1.65	1.66
04/20/2001	1.55	1.55	1.55	1.55
04/23/2001	1.55	1.57	1.55	1.57
04/24/2001	1.59	1.59	1.59	1.59
04/25/2001	1.57	1.57	1.55	1.55
04/26/2001	1.57	1.64	1.57	1.64
04/27/2001	1.66	1.69	1.65	1.69
04/30/2001	1.69	1.72	1.69	1.72
05/02/2001	1.69	1.69	1.68	1.69
05/03/2001	1.69	1.69	1.69	1.69
05/04/2001	1.71	1.72	1.71	1.72
05/07/2001	1.72	1.72	1.71	1.71
05/08/2001	1.71	1.71	1.7	1.7
05/09/2001	1.69	1.69	1.69	1.69
05/10/2001	1.68	1.72	1.68	1.72
05/11/2001	1.72	1.72	1.7	1.7
05/14/2001	1.7	1.72	1.7	1.72
05/15/2001	1.73	1.73	1.7	1.7
05/16/2001	1.71	1.71	1.65	1.65
05/17/2001	1.66	1.69	1.66	1.69
05/18/2001	1.67	1.68	1.65	1.67
05/21/2001	1.67	1.7	1.67	1.67
05/22/2001	1.72	1.75	1.72	1.73
05/23/2001	1.75	1.75	1.72	1.72
05/24/2001	1.72	1.72	1.72	1.72
05/25/2001	1.7	1.7	1.69	1.69
05/28/2001	1.67	1.67	1.67	1.67
05/29/2001	1.69	1.69	1.67	1.67
05/30/2001	1.69	1.69	1.68	1.69
05/31/2001	1.69	1.7	1.65	1.69
06/01/2001	1.72	1.72	1.71	1.71
06/04/2001	1.72	1.75	1.72	1.75
06/05/2001	1.75	1.75	1.7	1.7
06/06/2001	1.7	1.7	1.69	1.69
06/07/2001	1.72	1.73	1.69	1.7
06/08/2001	1.72	1.72	1.68	1.68
06/11/2001	1.69	1.72	1.65	1.65
06/12/2001	1.64	1.64	1.64	1.64
06/13/2001	1.64	1.65	1.64	1.65
06/15/2001	1.65	1.65	1.64	1.64
06/18/2001	1.6	1.6	1.54	1.54
06/19/2001	1.59	1.59	1.51	1.54
06/20/2001	1.57	1.59	1.57	1.59
06/21/2001	1.59	1.59	1.59	1.59
06/22/2001	1.55	1.59	1.54	1.54
06/25/2001	1.59	1.61	1.59	1.61
06/26/2001	1.62	1.64	1.6	1.63
06/27/2001	1.64	1.66	1.64	1.66
06/28/2001	1.67	1.7	1.67	1.7
06/29/2001	1.7	1.71	1.7	1.71
07/02/2001	1.71	1.8	1.69	1.77
07/03/2001	1.72	1.72	1.72	1.72
07/04/2001	1.68	1.68	1.68	1.68
07/05/2001	1.64	1.64	1.64	1.64
07/10/2001	1.63	1.63	1.55	1.55
07/11/2001	1.5	1.54	1.5	1.54
07/12/2001	1.54	1.65	1.54	1.64
07/13/2001	1.65	1.65	1.65	1.65
07/16/2001	1.67	1.67	1.65	1.65
07/17/2001	1.67	1.67	1.64	1.67
07/18/2001	1.59	1.65	1.59	1.65
07/19/2001	1.64	1.65	1.64	1.65
07/20/2001	1.62	1.62	1.61	1.61
07/23/2001	1.59	1.6	1.59	1.6
07/24/2001	1.62	1.62	1.59	1.59
07/25/2001	1.59	1.59	1.59	1.59
07/26/2001	1.59	1.59	1.59	1.59
07/27/2001	1.59	1.62	1.59	1.62
07/30/2001	1.6	1.62	1.6	1.62
07/31/2001	1.62	1.62	1.62	1.62
08/01/2001	1.59	1.59	1.59	1.59
08/02/2001	1.59	1.65	1.59	1.62
08/03/2001	1.62	1.62	1.62	1.62
08/07/2001	1.6	1.6	1.6	1.6
08/08/2001	1.61	1.65	1.61	1.65
08/09/2001	1.65	1.72	1.65	1.72
08/10/2001	1.7	1.7	1.7	1.7
08/14/2001	1.65	1.65	1.65	1.65
08/15/2001	1.68	1.68	1.65	1.65
08/16/2001	1.62	1.62	1.62	1.62
08/20/2001	1.62	1.64	1.62	1.64
08/21/2001	1.61	1.63	1.61	1.62
08/22/2001	1.61	1.62	1.61	1.61
08/23/2001	1.6	1.6	1.6	1.6
08/24/2001	1.56	1.56	1.56	1.56
08/27/2001	1.56	1.56	1.56	1.56
08/28/2001	1.55	1.55	1.55	1.55
08/29/2001	1.55	1.55	1.54	1.54
08/30/2001	1.51	1.51	1.51	1.51
08/31/2001	1.51	1.51	1.5	1.51
09/03/2001	1.51	1.51	1.51	1.51
09/04/2001	1.51	1.51	1.51	1.51
09/05/2001	1.51	1.51	1.51	1.51
09/06/2001	1.51	1.51	1.51	1.51
09/10/2001	1.53	1.53	1.53	1.53
09/11/2001	1.48	1.48	1.48	1.48
09/12/2001	1.46	1.48	1.46	1.46
09/13/2001	1.43	1.43	1.33	1.33
09/14/2001	1.3	1.3	1.23	1.25
09/17/2001	1.3	1.45	1.3	1.45
09/18/2001	1.45	1.45	1.44	1.45
09/19/2001	1.45	1.46	1.45	1.46
09/20/2001	1.46	1.46	1.4	1.41
09/21/2001	1.31	1.33	1.3	1.3
09/24/2001	1.33	1.33	1.26	1.26
09/25/2001	1.28	1.28	1.26	1.26
09/26/2001	1.26	1.26	1.16	1.16
09/27/2001	1.16	1.2	1.07	1.16
09/28/2001	1.23	1.24	1.18	1.2
10/01/2001	1.18	1.24	1.18	1.2
10/02/2001	1.26	1.26	1.21	1.21
10/03/2001	1.2	1.2	1.17	1.2
10/04/2001	1.2	1.2	1.2	1.2
10/05/2001	1.2	1.2	1.15	1.2
10/09/2001	1.16	1.16	1.15	1.16
10/10/2001	1.18	1.26	1.18	1.26
10/11/2001	1.26	1.3	1.26	1.3
10/15/2001	1.26	1.31	1.26	1.31
10/16/2001	1.33	1.33	1.3	1.3
10/17/2001	1.28	1.3	1.28	1.3
10/18/2001	1.3	1.32	1.3	1.31
10/19/2001	1.31	1.33	1.31	1.33
10/22/2001	1.3	1.3	1.28	1.3
10/23/2001	1.3	1.33	1.3	1.33
10/24/2001	1.33	1.33	1.3	1.3
10/25/2001	1.3	1.31	1.3	1.3
10/26/2001	1.31	1.36	1.31	1.36
10/29/2001	1.33	1.35	1.33	1.35
10/31/2001	1.3	1.3	1.3	1.3
11/01/2001	1.28	1.35	1.28	1.35
11/05/2001	1.4	1.46	1.34	1.46
11/06/2001	1.46	1.46	1.46	1.46
11/07/2001	1.48	1.48	1.45	1.45
11/09/2001	1.39	1.39	1.38	1.38
11/12/2001	1.38	1.38	1.36	1.36
11/13/2001	1.36	1.38	1.33	1.33
11/14/2001	1.33	1.33	1.32	1.33
11/16/2001	1.36	1.36	1.36	1.36
11/19/2001	1.33	1.35	1.33	1.33
11/20/2001	1.33	1.33	1.33	1.33
11/21/2001	1.33	1.33	1.33	1.33
11/22/2001	1.33	1.4	1.33	1.4
11/23/2001	1.4	1.43	1.4	1.4
11/26/2001	1.4	1.43	1.4	1.4
11/27/2001	1.4	1.43	1.4	1.41
11/28/2001	1.4	1.4	1.38	1.4
11/29/2001	1.38	1.38	1.37	1.37
11/30/2001	1.36	1.36	1.35	1.35
12/03/2001	1.35	1.35	1.33	1.33
12/04/2001	1.35	1.38	1.35	1.38
12/05/2001	1.38	1.41	1.38	1.41
12/06/2001	1.41	1.44	1.41	1.43
12/07/2001	1.43	1.43	1.41	1.41
12/10/2001	1.41	1.42	1.41	1.41
12/11/2001	1.41	1.42	1.41	1.41
12/12/2001	1.41	1.41	1.41	1.41
12/13/2001	1.4	1.41	1.4	1.41
12/14/2001	1.4	1.4	1.38	1.4
12/17/2001	1.4	1.4	1.39	1.39
12/18/2001	1.36	1.43	1.36	1.4
12/19/2001	1.4	1.4	1.38	1.38
12/20/2001	1.38	1.38	1.38	1.38
12/21/2001	1.38	1.44	1.36	1.44
12/26/2001	1.41	1.41	1.41	1.41
12/27/2001	1.41	1.44	1.41	1.44
12/28/2001	1.44	1.44	1.42	1.42

Menu

Create your free account now!

ABEV3.SA: Ambev S.A. Historical Data

2001 Historical Chart

Average

Low

High