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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.8269
CLOSE 1.8305

Low

LOW 1.41

High

HIGH 2.31
DATEOPENHIGHLOWCLOSE
01/02/20031.61.611.61.6
01/03/20031.581.591.571.59
01/06/20031.561.571.561.56
01/08/20031.541.541.541.54
01/09/20031.551.561.551.56
01/13/20031.531.561.531.53
01/14/20031.531.561.521.56
01/15/20031.561.561.561.56
01/16/20031.531.531.531.53
01/17/20031.521.531.521.53
01/20/20031.531.561.531.55
01/21/20031.531.531.531.53
01/22/20031.481.481.481.48
01/23/20031.481.481.431.43
01/24/20031.431.431.431.43
01/27/20031.421.421.411.41
01/28/20031.431.441.431.44
01/29/20031.481.481.481.48
01/30/20031.481.511.461.51
01/31/20031.521.521.521.52
02/03/20031.521.521.521.52
02/04/20031.521.521.521.52
02/05/20031.431.431.431.43
02/06/20031.531.531.531.53
02/07/20031.461.461.461.46
02/10/20031.491.491.461.48
02/11/20031.461.461.461.46
02/12/20031.461.461.461.46
02/13/20031.491.51.491.5
02/14/20031.491.491.461.46
02/17/20031.481.481.481.48
02/18/20031.481.481.461.47
02/19/20031.471.471.461.46
02/20/20031.491.531.481.49
02/21/20031.511.511.511.51
02/24/20031.541.541.541.54
02/25/20031.511.511.491.49
02/26/20031.511.511.491.49
02/27/20031.491.491.491.49
02/28/20031.491.51.491.5
03/05/20031.491.491.481.48
03/06/20031.491.491.491.49
03/07/20031.491.511.491.51
03/10/20031.51.51.51.5
03/11/20031.491.491.471.47
03/12/20031.471.511.471.51
03/13/20031.491.561.491.54
03/14/20031.541.591.541.59
03/17/20031.561.631.561.63
03/18/20031.661.671.631.63
03/19/20031.631.661.631.66
03/20/20031.631.641.631.64
03/21/20031.641.661.641.66
03/24/20031.661.661.661.66
03/25/20031.631.631.611.61
03/26/20031.631.631.631.63
03/27/20031.631.631.631.63
03/28/20031.641.641.641.64
03/31/20031.641.641.641.64
04/01/20031.71.71.681.7
04/02/20031.711.731.711.73
04/03/20031.71.71.71.7
04/04/20031.71.71.691.69
04/07/20031.691.71.691.69
04/08/20031.681.681.681.68
04/09/20031.661.671.641.64
04/10/20031.631.641.631.64
04/11/20031.661.661.641.64
04/14/20031.641.641.641.64
04/15/20031.641.641.631.63
04/16/20031.631.661.631.66
04/17/20031.641.641.641.64
04/22/20031.661.661.641.64
04/23/20031.641.661.641.66
04/24/20031.691.71.671.7
04/25/20031.711.711.71.7
04/28/20031.711.711.71.7
04/29/20031.731.731.721.73
04/30/20031.731.751.731.75
05/02/20031.81.81.81.8
05/05/20031.771.861.771.86
05/06/20031.851.861.851.86
05/07/20031.831.831.831.83
05/08/20031.861.871.861.87
05/09/20031.871.871.871.87
05/12/20031.871.871.831.83
05/13/20031.841.861.841.86
05/15/20031.851.851.851.85
05/16/20031.831.841.831.84
05/19/20031.831.831.821.82
05/20/20031.81.81.781.78
05/21/20031.81.821.81.82
05/22/20031.81.821.791.82
05/23/20031.821.821.821.82
05/26/20031.81.831.81.83
05/27/20031.831.841.821.82
05/28/20031.821.821.811.82
05/29/20031.821.821.791.79
05/30/20031.81.81.81.8
06/02/20031.81.871.81.83
06/03/20031.831.831.831.83
06/04/20031.81.831.81.8
06/05/20031.81.81.791.79
06/06/20031.81.811.81.81
06/09/20031.81.81.81.8
06/10/20031.81.811.81.8
06/11/20031.781.81.781.78
06/12/20031.771.81.771.78
06/13/20031.781.81.781.79
06/16/20031.81.81.81.8
06/17/20031.81.81.81.8
06/18/20031.771.771.771.77
06/23/20031.771.771.731.73
06/24/20031.741.741.741.74
06/26/20031.741.751.741.75
06/27/20031.751.771.731.75
06/30/20031.751.751.731.73
07/01/20031.741.761.741.75
07/02/20031.751.761.751.76
07/03/20031.751.751.751.75
07/04/20031.741.771.741.77
07/07/20031.771.771.771.77
07/08/20031.771.781.771.78
07/10/20031.781.781.771.77
07/11/20031.771.781.771.77
07/14/20031.771.81.771.8
07/15/20031.81.81.791.79
07/16/20031.781.781.781.78
07/17/20031.761.761.761.76
07/18/20031.761.761.761.76
07/21/20031.761.781.761.77
07/22/20031.81.81.771.78
07/23/20031.781.781.771.77
07/24/20031.771.771.771.77
07/25/20031.761.761.731.75
07/28/20031.731.761.731.76
07/29/20031.751.751.731.73
07/30/20031.751.751.751.75
07/31/20031.741.741.731.73
08/01/20031.731.731.711.71
08/04/20031.71.731.641.68
08/05/20031.71.731.71.73
08/06/20031.731.761.731.73
08/07/20031.731.751.731.75
08/08/20031.731.771.731.77
08/11/20031.751.781.741.78
08/12/20031.81.81.751.75
08/13/20031.751.751.731.73
08/14/20031.731.751.731.75
08/15/20031.751.771.751.77
08/18/20031.751.771.751.77
08/19/20031.771.771.771.77
08/20/20031.771.771.771.77
08/21/20031.781.871.781.87
08/22/20031.871.871.831.83
08/25/20031.851.851.831.83
08/26/20031.831.831.81.82
08/27/20031.821.851.821.85
08/28/20031.891.921.891.9
08/29/20031.91.971.91.94
09/01/20031.972.031.972.03
09/02/20032.092.091.972.06
09/03/20032.062.112.062.09
09/04/20032.132.192.132.19
09/05/20032.192.192.152.15
09/08/20032.152.152.092.09
09/09/20032.092.092.012.01
09/10/20032.012.042.012.04
09/11/20032.042.092.042.06
09/12/20032.092.132.092.09
09/15/20032.092.092.092.09
09/16/20032.092.092.042.09
09/17/20032.032.032.032.03
09/19/20032.042.042.042.04
09/22/20032.032.032.032.03
09/23/20032.012.011.991.99
09/24/20031.991.991.971.97
09/29/20031.972.011.972.01
09/30/20031.992.091.992.09
10/01/20032.092.152.092.15
10/02/20032.112.112.112.11
10/03/20032.152.172.152.15
10/06/20032.132.152.132.15
10/07/20032.132.152.132.15
10/08/20032.132.132.132.13
10/09/20032.132.132.112.11
10/10/20032.042.042.042.04
10/13/20032.132.152.132.15
10/14/20032.172.172.172.17
10/15/20032.172.172.152.15
10/16/20032.062.132.062.13
10/17/20032.152.152.132.15
10/20/20032.112.112.112.11
10/21/20032.152.172.152.15
10/22/20032.152.152.152.15
10/24/20032.152.152.152.15
10/27/20032.112.152.092.15
10/28/20032.132.152.132.15
10/29/20032.132.132.042.04
10/30/20032.062.062.062.06
10/31/20032.062.061.961.96
11/03/20032.032.032.032.03
11/04/20032.042.042.032.03
11/06/20032.012.012.012.01
11/07/20032.032.032.012.03
11/10/20032.032.0622
11/11/200322.0322.03
11/12/20032.032.112.032.11
11/13/20032.132.192.132.19
11/14/20032.192.232.192.23
11/17/20032.212.212.172.19
11/18/20032.212.212.172.19
11/19/20032.172.192.172.19
11/20/20032.212.212.192.21
11/21/20032.192.232.192.21
11/24/20032.232.232.232.23
11/25/20032.232.252.212.21
11/26/20032.212.212.192.21
11/27/20032.212.212.192.21
11/28/20032.232.232.212.23
12/01/20032.232.232.212.23
12/02/20032.232.232.232.23
12/03/20032.192.192.172.17
12/04/20032.172.172.152.17
12/05/20032.152.172.152.17
12/08/20032.192.192.152.15
12/09/20032.172.172.172.17
12/10/20032.172.172.172.17
12/11/20032.172.192.172.19
12/12/20032.172.192.172.19
12/15/20032.192.192.192.19
12/16/20032.192.192.132.13
12/17/20032.152.172.152.17
12/18/20032.152.212.152.21
12/19/20032.212.232.212.21
12/22/20032.212.232.192.21
12/23/20032.252.312.252.29
12/26/20032.212.272.212.27
12/29/20032.272.272.232.23
12/30/20032.252.312.252.27