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
ABEV3.SA: Ambev S.A. Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9259
CLOSE 3.9407
Low
LOW 2.21
High
HIGH 5.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 2.29 | 2.31 | 2.29 | 2.31 |
| 01/05/2004 | 2.29 | 2.39 | 2.29 | 2.35 |
| 01/06/2004 | 2.35 | 2.43 | 2.35 | 2.43 |
| 01/07/2004 | 2.39 | 2.49 | 2.39 | 2.43 |
| 01/08/2004 | 2.39 | 2.43 | 2.39 | 2.43 |
| 01/09/2004 | 2.43 | 2.43 | 2.39 | 2.39 |
| 01/12/2004 | 2.43 | 2.45 | 2.43 | 2.43 |
| 01/13/2004 | 2.43 | 2.43 | 2.43 | 2.43 |
| 01/14/2004 | 2.43 | 2.43 | 2.35 | 2.43 |
| 01/15/2004 | 2.41 | 2.41 | 2.41 | 2.41 |
| 01/16/2004 | 2.31 | 2.35 | 2.29 | 2.31 |
| 01/19/2004 | 2.37 | 2.37 | 2.37 | 2.37 |
| 01/20/2004 | 2.37 | 2.39 | 2.37 | 2.39 |
| 01/21/2004 | 2.35 | 2.35 | 2.25 | 2.35 |
| 01/22/2004 | 2.31 | 2.33 | 2.31 | 2.31 |
| 01/23/2004 | 2.31 | 2.49 | 2.31 | 2.45 |
| 01/26/2004 | 2.49 | 2.49 | 2.49 | 2.49 |
| 01/27/2004 | 2.43 | 2.43 | 2.43 | 2.43 |
| 01/28/2004 | 2.43 | 2.43 | 2.35 | 2.35 |
| 01/29/2004 | 2.31 | 2.31 | 2.29 | 2.31 |
| 01/30/2004 | 2.31 | 2.31 | 2.27 | 2.31 |
| 02/02/2004 | 2.31 | 2.31 | 2.27 | 2.27 |
| 02/03/2004 | 2.31 | 2.31 | 2.31 | 2.31 |
| 02/04/2004 | 2.29 | 2.29 | 2.29 | 2.29 |
| 02/05/2004 | 2.31 | 2.31 | 2.29 | 2.29 |
| 02/06/2004 | 2.21 | 2.27 | 2.21 | 2.27 |
| 02/09/2004 | 2.29 | 2.31 | 2.29 | 2.29 |
| 02/10/2004 | 2.29 | 2.29 | 2.25 | 2.27 |
| 02/11/2004 | 2.29 | 2.35 | 2.29 | 2.35 |
| 02/12/2004 | 2.35 | 2.43 | 2.35 | 2.41 |
| 02/13/2004 | 2.41 | 2.41 | 2.35 | 2.35 |
| 02/17/2004 | 2.31 | 2.33 | 2.31 | 2.31 |
| 02/18/2004 | 2.31 | 2.33 | 2.29 | 2.33 |
| 02/19/2004 | 2.31 | 2.31 | 2.27 | 2.27 |
| 02/20/2004 | 2.23 | 2.27 | 2.23 | 2.27 |
| 02/25/2004 | 2.29 | 2.29 | 2.29 | 2.29 |
| 02/26/2004 | 2.31 | 2.37 | 2.31 | 2.37 |
| 02/27/2004 | 2.45 | 2.58 | 2.45 | 2.58 |
| 03/01/2004 | 2.86 | 3.03 | 2.86 | 2.98 |
| 03/02/2004 | 2.98 | 3.21 | 2.92 | 3.11 |
| 03/03/2004 | 3.35 | 3.43 | 3.27 | 3.35 |
| 03/04/2004 | 3.35 | 3.5 | 3.35 | 3.41 |
| 03/05/2004 | 3.5 | 3.54 | 3.41 | 3.48 |
| 03/08/2004 | 3.5 | 3.56 | 3.48 | 3.56 |
| 03/09/2004 | 3.56 | 3.68 | 3.5 | 3.56 |
| 03/10/2004 | 3.5 | 3.54 | 3.39 | 3.52 |
| 03/11/2004 | 3.41 | 3.45 | 3.41 | 3.41 |
| 03/12/2004 | 3.45 | 3.45 | 3.37 | 3.39 |
| 03/15/2004 | 3.31 | 3.31 | 3.27 | 3.31 |
| 03/16/2004 | 3.33 | 3.37 | 3.31 | 3.31 |
| 03/17/2004 | 3.33 | 3.45 | 3.33 | 3.37 |
| 03/18/2004 | 3.35 | 3.39 | 3.35 | 3.39 |
| 03/19/2004 | 3.31 | 3.41 | 3.31 | 3.41 |
| 03/22/2004 | 3.37 | 3.41 | 3.33 | 3.41 |
| 03/23/2004 | 3.41 | 3.45 | 3.35 | 3.45 |
| 03/24/2004 | 3.41 | 3.43 | 3.39 | 3.43 |
| 03/25/2004 | 3.39 | 3.43 | 3.39 | 3.43 |
| 03/26/2004 | 3.41 | 3.41 | 3.39 | 3.39 |
| 03/29/2004 | 3.37 | 3.37 | 3.33 | 3.37 |
| 03/30/2004 | 3.37 | 3.39 | 3.33 | 3.39 |
| 03/31/2004 | 3.37 | 3.39 | 3.35 | 3.35 |
| 04/01/2004 | 3.39 | 3.41 | 3.37 | 3.41 |
| 04/02/2004 | 3.41 | 3.43 | 3.41 | 3.43 |
| 04/05/2004 | 3.31 | 3.43 | 3.31 | 3.43 |
| 04/06/2004 | 3.37 | 3.41 | 3.35 | 3.41 |
| 04/07/2004 | 3.41 | 3.41 | 3.37 | 3.41 |
| 04/08/2004 | 3.37 | 3.41 | 3.37 | 3.41 |
| 04/12/2004 | 3.41 | 3.41 | 3.41 | 3.41 |
| 04/13/2004 | 3.41 | 3.43 | 3.41 | 3.41 |
| 04/14/2004 | 3.41 | 3.43 | 3.41 | 3.43 |
| 04/15/2004 | 3.43 | 3.43 | 3.43 | 3.43 |
| 04/16/2004 | 3.45 | 3.5 | 3.41 | 3.45 |
| 04/19/2004 | 3.43 | 3.5 | 3.43 | 3.5 |
| 04/20/2004 | 3.43 | 3.45 | 3.43 | 3.45 |
| 04/22/2004 | 3.45 | 3.56 | 3.45 | 3.56 |
| 04/23/2004 | 3.56 | 3.56 | 3.5 | 3.52 |
| 04/26/2004 | 3.5 | 3.52 | 3.5 | 3.52 |
| 04/27/2004 | 3.56 | 3.66 | 3.56 | 3.66 |
| 04/28/2004 | 3.66 | 3.68 | 3.6 | 3.68 |
| 04/29/2004 | 3.6 | 3.7 | 3.6 | 3.7 |
| 04/30/2004 | 3.66 | 3.76 | 3.64 | 3.7 |
| 05/03/2004 | 3.68 | 3.72 | 3.66 | 3.72 |
| 05/04/2004 | 3.74 | 3.78 | 3.72 | 3.78 |
| 05/05/2004 | 3.78 | 3.84 | 3.74 | 3.84 |
| 05/06/2004 | 3.84 | 3.84 | 3.78 | 3.84 |
| 05/07/2004 | 3.84 | 3.86 | 3.78 | 3.78 |
| 05/10/2004 | 3.78 | 3.78 | 3.74 | 3.76 |
| 05/11/2004 | 3.78 | 3.78 | 3.74 | 3.74 |
| 05/12/2004 | 3.74 | 3.78 | 3.66 | 3.76 |
| 05/13/2004 | 3.78 | 3.84 | 3.78 | 3.84 |
| 05/14/2004 | 3.92 | 3.92 | 3.8 | 3.92 |
| 05/17/2004 | 3.84 | 3.95 | 3.84 | 3.92 |
| 05/18/2004 | 3.92 | 3.92 | 3.9 | 3.9 |
| 05/19/2004 | 3.9 | 4.01 | 3.9 | 3.99 |
| 05/20/2004 | 3.95 | 3.99 | 3.92 | 3.95 |
| 05/21/2004 | 4.03 | 4.05 | 3.99 | 4.05 |
| 05/24/2004 | 4.09 | 4.11 | 4.09 | 4.09 |
| 05/25/2004 | 4.11 | 4.13 | 4.07 | 4.07 |
| 05/26/2004 | 4.03 | 4.09 | 4.01 | 4.09 |
| 05/27/2004 | 4.07 | 4.11 | 4.07 | 4.11 |
| 05/28/2004 | 4.11 | 4.11 | 4.07 | 4.07 |
| 05/31/2004 | 3.95 | 4.11 | 3.95 | 4.11 |
| 06/01/2004 | 4.09 | 4.09 | 4.07 | 4.07 |
| 06/02/2004 | 4.13 | 4.15 | 4.11 | 4.13 |
| 06/03/2004 | 4.13 | 4.31 | 4.13 | 4.23 |
| 06/04/2004 | 4.31 | 4.35 | 4.13 | 4.35 |
| 06/07/2004 | 4.33 | 4.4 | 4.33 | 4.4 |
| 06/08/2004 | 4.42 | 4.42 | 4.4 | 4.42 |
| 06/09/2004 | 4.31 | 4.35 | 4.31 | 4.31 |
| 06/14/2004 | 4.31 | 4.31 | 4.23 | 4.23 |
| 06/15/2004 | 4.25 | 4.25 | 4.21 | 4.21 |
| 06/16/2004 | 4.23 | 4.25 | 4.23 | 4.23 |
| 06/17/2004 | 4.21 | 4.23 | 4.21 | 4.23 |
| 06/18/2004 | 4.23 | 4.23 | 4.23 | 4.23 |
| 06/21/2004 | 4.23 | 4.27 | 4.23 | 4.27 |
| 06/22/2004 | 4.31 | 4.31 | 4.23 | 4.25 |
| 06/23/2004 | 4.27 | 4.31 | 4.27 | 4.31 |
| 06/24/2004 | 4.31 | 4.42 | 4.31 | 4.42 |
| 06/25/2004 | 4.35 | 4.4 | 4.31 | 4.4 |
| 06/28/2004 | 4.35 | 4.35 | 4.27 | 4.27 |
| 06/29/2004 | 4.31 | 4.37 | 4.31 | 4.31 |
| 06/30/2004 | 4.31 | 4.37 | 4.31 | 4.31 |
| 07/01/2004 | 4.31 | 4.31 | 4.27 | 4.27 |
| 07/02/2004 | 4.21 | 4.31 | 4.21 | 4.31 |
| 07/05/2004 | 4.23 | 4.23 | 4.23 | 4.23 |
| 07/06/2004 | 4.29 | 4.31 | 4.29 | 4.31 |
| 07/07/2004 | 4.35 | 4.37 | 4.31 | 4.35 |
| 07/08/2004 | 4.37 | 4.37 | 4.35 | 4.37 |
| 07/12/2004 | 4.37 | 4.37 | 4.35 | 4.35 |
| 07/13/2004 | 4.27 | 4.27 | 4.21 | 4.21 |
| 07/15/2004 | 4.27 | 4.27 | 4.21 | 4.21 |
| 07/16/2004 | 4.21 | 4.21 | 4.21 | 4.21 |
| 07/19/2004 | 4.21 | 4.21 | 4.13 | 4.13 |
| 07/20/2004 | 4.31 | 4.31 | 4.19 | 4.19 |
| 07/21/2004 | 4.31 | 4.31 | 4.17 | 4.17 |
| 07/22/2004 | 4.03 | 4.13 | 4.03 | 4.13 |
| 07/23/2004 | 4.13 | 4.13 | 4.09 | 4.13 |
| 07/26/2004 | 4.13 | 4.21 | 4.07 | 4.11 |
| 07/27/2004 | 4.09 | 4.17 | 4.07 | 4.17 |
| 07/28/2004 | 4.15 | 4.17 | 4.07 | 4.09 |
| 07/29/2004 | 4.09 | 4.17 | 4.09 | 4.13 |
| 07/30/2004 | 4.13 | 4.15 | 4.13 | 4.13 |
| 08/02/2004 | 4.13 | 4.13 | 4.13 | 4.13 |
| 08/03/2004 | 3.95 | 4.11 | 3.95 | 4.11 |
| 08/04/2004 | 4.13 | 4.13 | 4.11 | 4.13 |
| 08/05/2004 | 4.15 | 4.23 | 4.15 | 4.23 |
| 08/06/2004 | 4.17 | 4.23 | 4.17 | 4.19 |
| 08/09/2004 | 4.21 | 4.23 | 4.19 | 4.21 |
| 08/10/2004 | 4.21 | 4.25 | 4.21 | 4.23 |
| 08/11/2004 | 4.27 | 4.31 | 4.27 | 4.31 |
| 08/12/2004 | 4.31 | 4.31 | 4.23 | 4.27 |
| 08/13/2004 | 4.37 | 4.37 | 4.23 | 4.23 |
| 08/16/2004 | 4.27 | 4.27 | 4.27 | 4.27 |
| 08/17/2004 | 4.31 | 4.31 | 4.31 | 4.31 |
| 08/18/2004 | 4.31 | 4.31 | 4.31 | 4.31 |
| 08/19/2004 | 4.31 | 4.42 | 4.31 | 4.37 |
| 08/20/2004 | 4.31 | 4.31 | 4.31 | 4.31 |
| 08/23/2004 | 4.31 | 4.31 | 4.31 | 4.31 |
| 08/24/2004 | 4.31 | 4.31 | 4.29 | 4.31 |
| 08/25/2004 | 4.31 | 4.31 | 4.31 | 4.31 |
| 08/30/2004 | 4.17 | 4.29 | 4.17 | 4.27 |
| 08/31/2004 | 4.31 | 4.31 | 4.23 | 4.27 |
| 09/01/2004 | 4.23 | 4.27 | 4.23 | 4.27 |
| 09/02/2004 | 4.42 | 4.44 | 4.42 | 4.42 |
| 09/03/2004 | 4.4 | 4.4 | 4.37 | 4.4 |
| 09/06/2004 | 4.35 | 4.35 | 4.35 | 4.35 |
| 09/08/2004 | 4.33 | 4.37 | 4.31 | 4.37 |
| 09/09/2004 | 4.33 | 4.35 | 4.33 | 4.35 |
| 09/10/2004 | 4.37 | 4.42 | 4.37 | 4.42 |
| 09/13/2004 | 4.37 | 4.42 | 4.37 | 4.42 |
| 09/14/2004 | 4.42 | 4.44 | 4.42 | 4.44 |
| 09/15/2004 | 4.44 | 4.44 | 4.37 | 4.37 |
| 09/16/2004 | 4.35 | 4.37 | 4.35 | 4.35 |
| 09/17/2004 | 4.37 | 4.37 | 4.35 | 4.35 |
| 09/20/2004 | 4.37 | 4.37 | 4.37 | 4.37 |
| 09/21/2004 | 4.37 | 4.37 | 4.37 | 4.37 |
| 09/22/2004 | 4.37 | 4.37 | 4.37 | 4.37 |
| 09/23/2004 | 4.37 | 4.4 | 4.37 | 4.4 |
| 09/24/2004 | 4.4 | 4.4 | 4.4 | 4.4 |
| 09/27/2004 | 4.37 | 4.37 | 4.37 | 4.37 |
| 09/28/2004 | 4.37 | 4.4 | 4.37 | 4.4 |
| 09/29/2004 | 4.4 | 4.4 | 4.37 | 4.4 |
| 09/30/2004 | 4.37 | 4.42 | 4.37 | 4.4 |
| 10/01/2004 | 4.4 | 4.4 | 4.37 | 4.37 |
| 10/05/2004 | 4.25 | 4.31 | 4.25 | 4.31 |
| 10/06/2004 | 4.31 | 4.33 | 4.31 | 4.31 |
| 10/07/2004 | 4.37 | 4.37 | 4.37 | 4.37 |
| 10/08/2004 | 4.33 | 4.35 | 4.33 | 4.35 |
| 10/11/2004 | 4.33 | 4.35 | 4.33 | 4.33 |
| 10/13/2004 | 4.4 | 4.5 | 4.4 | 4.46 |
| 10/14/2004 | 4.52 | 4.64 | 4.52 | 4.58 |
| 10/15/2004 | 4.58 | 4.68 | 4.58 | 4.6 |
| 10/18/2004 | 4.64 | 4.7 | 4.64 | 4.7 |
| 10/19/2004 | 4.7 | 4.76 | 4.7 | 4.76 |
| 10/20/2004 | 4.76 | 4.84 | 4.76 | 4.84 |
| 10/21/2004 | 4.8 | 4.87 | 4.8 | 4.87 |
| 10/22/2004 | 4.87 | 4.87 | 4.87 | 4.87 |
| 10/25/2004 | 4.89 | 5.01 | 4.89 | 4.95 |
| 10/26/2004 | 4.95 | 4.95 | 4.91 | 4.95 |
| 10/27/2004 | 4.93 | 4.97 | 4.93 | 4.95 |
| 10/28/2004 | 4.95 | 4.97 | 4.95 | 4.97 |
| 10/29/2004 | 4.95 | 4.99 | 4.95 | 4.97 |
| 11/01/2004 | 4.97 | 5.01 | 4.97 | 5.01 |
| 11/03/2004 | 5.05 | 5.07 | 5.01 | 5.05 |
| 11/04/2004 | 5.05 | 5.05 | 4.99 | 5.03 |
| 11/05/2004 | 5.03 | 5.07 | 5.03 | 5.05 |
| 11/08/2004 | 5.01 | 5.01 | 4.95 | 4.99 |
| 11/09/2004 | 4.95 | 4.99 | 4.95 | 4.99 |
| 11/10/2004 | 4.95 | 5.05 | 4.95 | 5.01 |
| 11/11/2004 | 5.01 | 5.01 | 5.01 | 5.01 |
| 11/12/2004 | 5.01 | 5.01 | 5.01 | 5.01 |
| 11/16/2004 | 5.01 | 5.01 | 5.01 | 5.01 |
| 11/17/2004 | 4.97 | 5.01 | 4.97 | 4.99 |
| 11/18/2004 | 4.95 | 4.95 | 4.87 | 4.95 |
| 11/19/2004 | 4.93 | 4.93 | 4.91 | 4.93 |
| 11/22/2004 | 4.91 | 4.93 | 4.87 | 4.93 |
| 11/23/2004 | 4.91 | 4.97 | 4.82 | 4.84 |
| 11/24/2004 | 4.87 | 4.91 | 4.87 | 4.91 |
| 11/25/2004 | 4.91 | 4.91 | 4.87 | 4.89 |
| 11/26/2004 | 4.87 | 4.91 | 4.87 | 4.89 |
| 11/29/2004 | 4.91 | 4.93 | 4.91 | 4.93 |
| 11/30/2004 | 4.84 | 4.91 | 4.84 | 4.91 |
| 12/01/2004 | 4.82 | 4.82 | 4.82 | 4.82 |
| 12/02/2004 | 4.84 | 4.84 | 4.8 | 4.82 |
| 12/03/2004 | 4.8 | 4.8 | 4.78 | 4.8 |
| 12/06/2004 | 4.8 | 4.8 | 4.78 | 4.8 |
| 12/07/2004 | 4.82 | 4.87 | 4.82 | 4.87 |
| 12/08/2004 | 4.87 | 4.87 | 4.84 | 4.87 |
| 12/09/2004 | 4.84 | 4.87 | 4.84 | 4.87 |
| 12/10/2004 | 4.87 | 4.87 | 4.87 | 4.87 |
| 12/13/2004 | 4.87 | 4.87 | 4.84 | 4.87 |
| 12/14/2004 | 4.87 | 4.87 | 4.84 | 4.84 |
| 12/15/2004 | 4.87 | 4.87 | 4.82 | 4.82 |
| 12/16/2004 | 4.91 | 4.93 | 4.87 | 4.93 |
| 12/17/2004 | 4.91 | 4.99 | 4.91 | 4.91 |
| 12/20/2004 | 4.93 | 4.95 | 4.93 | 4.95 |
| 12/21/2004 | 4.95 | 5.01 | 4.95 | 4.97 |
| 12/22/2004 | 4.99 | 5.01 | 4.99 | 5.01 |
| 12/23/2004 | 5.05 | 5.13 | 5.05 | 5.13 |
| 12/27/2004 | 5.11 | 5.13 | 5.05 | 5.05 |
| 12/28/2004 | 5.09 | 5.09 | 5.09 | 5.09 |
| 12/29/2004 | 5.05 | 5.05 | 4.99 | 4.99 |
| 12/30/2004 | 4.87 | 4.99 | 4.87 | 4.95 |