ABEV3.SA: Ambev S.A. Historical Data

2005 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 3.268

CLOSE 3.2672

Low

LOW 2.19

High

HIGH 5.09

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	5.05	5.05	5.01	5.01
01/04/2005	5.01	5.09	5.01	5.05
01/05/2005	5.01	5.05	5.01	5.03
01/06/2005	5.03	5.05	5.03	5.05
01/07/2005	5.05	5.05	5.05	5.05
01/10/2005	5.05	5.05	4.95	4.95
01/11/2005	4.99	5.01	4.99	4.99
01/12/2005	4.91	4.95	4.91	4.95
01/13/2005	4.87	4.87	4.87	4.87
01/14/2005	4.84	4.87	4.82	4.82
01/17/2005	4.82	4.91	4.82	4.87
01/18/2005	4.89	4.89	4.87	4.89
01/19/2005	4.8	4.8	4.8	4.8
01/20/2005	4.66	4.7	4.66	4.7
01/24/2005	4.54	4.68	4.54	4.6
01/26/2005	4.78	4.78	4.62	4.62
01/27/2005	4.76	4.76	4.62	4.72
01/28/2005	4.72	4.76	4.68	4.68
01/31/2005	4.68	4.76	4.64	4.64
02/01/2005	4.76	4.76	4.76	4.76
02/02/2005	4.76	4.76	4.72	4.72
02/03/2005	4.72	4.72	4.72	4.72
02/04/2005	4.62	4.72	4.62	4.72
02/09/2005	4.72	4.8	4.72	4.72
02/10/2005	4.76	4.82	4.76	4.82
02/11/2005	4.87	4.89	4.84	4.89
02/14/2005	4.82	4.82	4.78	4.78
02/15/2005	4.87	4.89	4.8	4.84
02/16/2005	4.84	4.89	4.82	4.84
02/17/2005	4.76	4.78	4.76	4.76
02/18/2005	4.72	4.72	4.66	4.68
02/21/2005	4.68	4.72	4.66	4.7
02/22/2005	4.74	4.82	4.74	4.82
02/23/2005	4.76	4.8	4.76	4.8
02/24/2005	4.78	4.78	4.78	4.78
02/25/2005	4.76	4.78	4.74	4.74
02/28/2005	4.78	4.8	4.78	4.78
03/01/2005	4.7	4.78	4.7	4.76
03/02/2005	4.58	4.6	4.56	4.58
03/03/2005	4.58	4.76	4.58	4.72
03/04/2005	4.74	4.74	4.68	4.68
03/07/2005	4.76	4.76	4.7	4.7
03/08/2005	4.72	4.78	4.7	4.7
03/09/2005	4.74	4.76	4.68	4.72
03/10/2005	4.72	4.74	4.68	4.72
03/11/2005	4.72	4.72	4.72	4.72
03/14/2005	4.72	4.76	4.72	4.74
03/15/2005	4.76	4.76	4.76	4.76
03/16/2005	4.76	4.78	4.76	4.76
03/17/2005	4.74	4.74	4.7	4.72
03/18/2005	4.6	4.68	4.6	4.64
03/21/2005	4.64	4.68	4.62	4.64
03/22/2005	4.58	4.64	4.58	4.62
03/23/2005	4.6	4.6	4.56	4.56
03/24/2005	4.56	4.56	4.5	4.54
03/28/2005	4.54	4.54	4.48	4.5
03/29/2005	4.27	4.27	4.27	4.27
03/31/2005	3.84	3.84	3.84	3.84
04/04/2005	3.48	3.48	3.48	3.48
04/05/2005	3.45	3.45	3.45	3.45
04/06/2005	3.43	3.43	3.43	3.43
04/08/2005	3.25	3.25	3.25	3.25
04/11/2005	3.11	3.11	3.11	3.11
04/12/2005	2.92	2.92	2.56	2.56
04/13/2005	2.6	2.6	2.41	2.43
04/14/2005	2.43	2.43	2.43	2.43
04/15/2005	2.41	2.41	2.41	2.41
04/19/2005	2.31	2.31	2.31	2.31
04/20/2005	2.41	2.41	2.33	2.33
04/22/2005	2.33	2.33	2.33	2.33
04/25/2005	2.33	2.33	2.33	2.33
04/26/2005	2.33	2.35	2.33	2.35
04/27/2005	2.31	2.33	2.27	2.33
04/28/2005	2.56	2.56	2.19	2.33
04/29/2005	2.33	2.33	2.19	2.33
05/02/2005	2.31	2.33	2.31	2.33
05/03/2005	2.33	2.33	2.33	2.33
05/05/2005	2.31	2.31	2.31	2.31
05/09/2005	2.33	2.33	2.33	2.33
05/10/2005	2.27	2.33	2.19	2.33
05/13/2005	2.33	2.33	2.19	2.19
05/16/2005	2.23	2.33	2.23	2.33
05/18/2005	2.33	2.33	2.19	2.25
05/19/2005	2.33	2.33	2.25	2.27
05/20/2005	2.31	2.37	2.25	2.37
05/23/2005	2.37	2.37	2.37	2.37
05/24/2005	2.37	2.37	2.37	2.37
05/25/2005	2.37	2.41	2.37	2.39
05/27/2005	2.35	2.39	2.35	2.39
05/30/2005	2.49	2.49	2.37	2.39
05/31/2005	2.47	2.47	2.37	2.37
06/01/2005	2.35	2.51	2.29	2.45
06/02/2005	2.45	2.47	2.43	2.45
06/03/2005	2.47	2.47	2.31	2.41
06/06/2005	2.37	2.39	2.31	2.39
06/07/2005	2.35	2.37	2.33	2.35
06/08/2005	2.33	2.37	2.33	2.37
06/09/2005	2.33	2.41	2.29	2.33
06/10/2005	2.33	2.45	2.31	2.45
06/13/2005	2.43	2.6	2.43	2.6
06/14/2005	2.6	2.62	2.56	2.6
06/15/2005	2.53	2.6	2.49	2.6
06/16/2005	2.62	2.72	2.6	2.64
06/17/2005	2.72	2.72	2.58	2.68
06/20/2005	2.64	2.64	2.58	2.6
06/21/2005	2.6	2.6	2.51	2.56
06/22/2005	2.53	2.58	2.53	2.58
06/23/2005	2.6	2.64	2.6	2.62
06/24/2005	2.56	2.6	2.56	2.58
06/27/2005	2.6	2.64	2.6	2.64
06/28/2005	2.58	2.62	2.58	2.62
06/29/2005	2.62	2.64	2.62	2.64
06/30/2005	2.62	2.64	2.62	2.64
07/01/2005	2.64	2.72	2.64	2.7
07/04/2005	2.68	2.7	2.68	2.7
07/05/2005	2.72	2.72	2.64	2.64
07/06/2005	2.64	2.64	2.56	2.62
07/07/2005	2.62	2.66	2.62	2.66
07/08/2005	2.64	2.64	2.62	2.64
07/11/2005	2.64	2.66	2.62	2.62
07/12/2005	2.62	2.62	2.6	2.6
07/13/2005	2.6	2.6	2.56	2.6
07/14/2005	2.64	2.68	2.62	2.64
07/15/2005	2.62	2.62	2.6	2.6
07/18/2005	2.62	2.62	2.6	2.6
07/19/2005	2.62	2.62	2.6	2.62
07/20/2005	2.62	2.64	2.62	2.62
07/21/2005	2.62	2.62	2.62	2.62
07/22/2005	2.62	2.62	2.6	2.6
07/25/2005	2.56	2.58	2.56	2.56
07/26/2005	2.53	2.6	2.51	2.6
07/27/2005	2.58	2.62	2.58	2.6
07/28/2005	2.62	2.66	2.62	2.66
07/29/2005	2.64	2.64	2.62	2.62
08/01/2005	2.62	2.62	2.6	2.62
08/02/2005	2.62	2.66	2.62	2.64
08/03/2005	2.64	2.66	2.64	2.64
08/04/2005	2.64	2.64	2.62	2.62
08/05/2005	2.62	2.68	2.6	2.64
08/08/2005	2.64	2.64	2.62	2.62
08/09/2005	2.62	2.68	2.62	2.68
08/10/2005	2.64	2.74	2.64	2.72
08/11/2005	2.72	2.76	2.68	2.72
08/12/2005	2.68	2.74	2.68	2.74
08/15/2005	2.74	2.74	2.66	2.66
08/16/2005	2.72	2.72	2.66	2.7
08/17/2005	2.72	2.74	2.68	2.74
08/18/2005	2.7	2.74	2.7	2.72
08/19/2005	2.74	2.74	2.64	2.72
08/22/2005	2.72	2.72	2.66	2.68
08/23/2005	2.66	2.68	2.64	2.66
08/24/2005	2.64	2.66	2.64	2.66
08/25/2005	2.72	2.72	2.66	2.68
08/26/2005	2.66	2.68	2.64	2.68
08/29/2005	2.66	2.68	2.64	2.64
08/30/2005	2.64	2.64	2.64	2.64
08/31/2005	2.64	2.68	2.64	2.66
09/01/2005	2.64	2.74	2.64	2.72
09/02/2005	2.72	2.78	2.72	2.76
09/05/2005	2.76	2.88	2.76	2.88
09/06/2005	2.8	2.98	2.8	2.9
09/08/2005	2.9	2.96	2.9	2.94
09/09/2005	2.92	2.98	2.92	2.94
09/12/2005	2.92	3.07	2.92	2.98
09/13/2005	3.01	3.01	2.94	2.94
09/14/2005	2.94	3.01	2.94	2.96
09/15/2005	2.98	3.01	2.94	2.96
09/16/2005	2.98	2.98	2.96	2.98
09/19/2005	2.98	2.98	2.86	2.92
09/20/2005	2.92	2.92	2.9	2.9
09/21/2005	2.92	2.96	2.9	2.96
09/22/2005	2.96	2.98	2.94	2.96
09/23/2005	2.96	2.96	2.94	2.96
09/26/2005	2.96	2.96	2.92	2.94
09/27/2005	2.96	2.98	2.92	2.94
09/28/2005	2.96	2.98	2.94	2.94
09/29/2005	2.94	2.96	2.94	2.94
09/30/2005	2.96	3.03	2.96	2.98
10/03/2005	3.01	3.05	2.98	3.05
10/04/2005	3.07	3.11	3.07	3.09
10/05/2005	3.03	3.05	2.96	2.96
10/06/2005	2.98	2.98	2.94	2.96
10/07/2005	2.98	3.03	2.96	2.98
10/10/2005	2.98	3.03	2.96	3.01
10/11/2005	3.01	3.01	2.94	2.98
10/13/2005	2.98	2.98	2.82	2.88
10/14/2005	2.86	2.88	2.8	2.8
10/17/2005	2.8	2.84	2.76	2.8
10/18/2005	2.78	2.82	2.78	2.78
10/19/2005	2.78	2.78	2.74	2.78
10/20/2005	2.8	2.82	2.74	2.74
10/21/2005	2.74	2.78	2.74	2.74
10/24/2005	2.78	2.78	2.72	2.76
10/25/2005	2.76	2.82	2.72	2.82
10/26/2005	2.82	2.84	2.8	2.84
10/27/2005	2.84	2.84	2.8	2.82
10/28/2005	2.82	2.82	2.76	2.78
10/31/2005	2.84	2.84	2.8	2.82
11/01/2005	2.82	2.88	2.82	2.88
11/03/2005	2.9	2.94	2.82	2.94
11/04/2005	2.92	2.92	2.84	2.9
11/07/2005	2.92	2.92	2.86	2.92
11/08/2005	2.94	2.96	2.9	2.92
11/09/2005	2.96	2.98	2.88	2.96
11/10/2005	2.94	3.03	2.94	3.01
11/11/2005	2.96	3.05	2.96	3.01
11/14/2005	2.98	3.01	2.96	3.01
11/16/2005	3.01	3.05	3.01	3.05
11/17/2005	3.07	3.13	3.03	3.13
11/18/2005	3.07	3.17	3.07	3.13
11/21/2005	3.13	3.17	3.09	3.17
11/22/2005	3.15	3.19	3.13	3.17
11/23/2005	3.19	3.25	3.17	3.25
11/24/2005	3.25	3.25	3.19	3.23
11/25/2005	3.25	3.27	3.21	3.27
11/28/2005	3.29	3.29	3.23	3.23
11/29/2005	3.25	3.27	3.21	3.27
11/30/2005	3.29	3.31	3.25	3.29
12/01/2005	3.33	3.45	3.29	3.43
12/02/2005	3.43	3.43	3.37	3.37
12/05/2005	3.39	3.39	3.31	3.35
12/06/2005	3.37	3.37	3.29	3.31
12/07/2005	3.33	3.33	3.27	3.27
12/08/2005	3.25	3.27	3.25	3.25
12/09/2005	3.27	3.29	3.23	3.29
12/12/2005	3.29	3.31	3.27	3.29
12/13/2005	3.31	3.31	3.29	3.29
12/14/2005	3.31	3.35	3.29	3.33
12/15/2005	3.35	3.35	3.31	3.33
12/16/2005	3.35	3.37	3.31	3.35
12/19/2005	3.37	3.37	3.31	3.31
12/20/2005	3.35	3.35	3.31	3.33
12/21/2005	3.37	3.39	3.35	3.37
12/22/2005	3.43	3.45	3.35	3.39
12/23/2005	3.43	3.43	3.31	3.41
12/26/2005	3.45	3.48	3.31	3.39
12/27/2005	3.43	3.48	3.43	3.48
12/28/2005	3.52	3.52	3.43	3.43
12/29/2005	3.43	3.43	3.39	3.39

Menu

Create your free account now!

ABEV3.SA: Ambev S.A. Historical Data

2005 Historical Chart

Average

Low

High