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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.2549
CLOSE 8.2755

Low

LOW 6.84

High

HIGH 10.92
DATEOPENHIGHLOWCLOSE
01/04/20107.337.587.277.56
01/05/20107.57.647.57.6
01/06/20107.547.687.547.68
01/07/20107.697.717.587.71
01/08/20107.667.757.627.69
01/11/20107.777.777.67.62
01/12/20107.627.687.467.66
01/13/20107.667.757.627.75
01/14/20107.667.957.647.87
01/15/20107.957.957.757.85
01/18/20107.737.857.737.85
01/19/20107.777.897.777.87
01/20/20107.917.917.667.69
01/21/20107.697.877.467.75
01/22/20107.647.857.487.85
01/26/20107.667.737.627.71
01/27/20107.667.697.547.64
01/28/20107.737.737.567.66
01/29/20107.667.737.397.41
02/01/20107.587.67.377.48
02/02/20107.57.687.57.68
02/03/20107.687.797.67.79
02/04/20107.567.687.447.46
02/05/20107.357.417.127.19
02/08/20107.197.217.17.12
02/09/20107.167.217.027.1
02/10/20107.257.257.027.14
02/11/20107.197.317.167.31
02/12/20107.277.337.167.27
02/17/20107.397.627.397.62
02/18/20107.697.697.547.58
02/19/20107.57.647.57.6
02/22/20107.67.67.57.56
02/23/20107.57.57.337.37
02/24/20107.417.467.337.35
02/25/20107.277.437.217.43
02/26/20107.437.437.297.37
03/01/20107.437.467.357.46
03/02/20107.357.467.337.41
03/03/20107.467.567.447.44
03/04/20107.437.437.317.37
03/05/20107.437.437.257.25
03/08/20107.337.337.237.29
03/09/20107.297.297.217.23
03/10/20107.187.297.187.29
03/11/20107.257.317.197.31
03/12/20107.277.297.187.27
03/15/20107.277.317.167.25
03/16/20107.417.417.257.27
03/17/20107.297.337.237.29
03/18/20107.277.317.27.31
03/19/20107.287.287.077.07
03/22/20107.27.267.097.09
03/23/20107.057.056.997.05
03/24/20107.017.056.996.99
03/25/20107.017.096.997.09
03/26/20107.017.076.967.07
03/29/20107.037.036.977.01
03/30/20107.017.076.967.07
03/31/20107.077.076.866.86
04/01/20106.946.966.846.88
04/05/20106.887.096.887.01
04/06/20106.997.016.966.96
04/07/20106.887.036.887.03
04/08/20107.037.076.967.03
04/09/20107.037.117.017.03
04/12/20107.097.177.037.09
04/13/20107.097.197.077.17
04/14/20107.177.247.117.22
04/15/20107.227.367.177.36
04/16/20107.197.327.197.26
04/19/20107.177.227.157.2
04/20/20107.247.327.157.2
04/22/20107.117.327.097.32
04/23/20107.247.457.247.45
04/26/20107.417.637.387.59
04/27/20107.617.617.247.24
04/28/20107.247.247.077.11
04/29/20107.177.267.177.26
04/30/20107.27.327.197.32
05/03/20107.347.387.247.26
05/04/20107.267.267.137.26
05/05/20107.267.417.267.32
05/06/20107.267.367.177.34
05/07/20107.247.417.197.41
05/10/20107.457.517.367.43
05/11/20107.367.517.367.45
05/12/20107.517.537.457.51
05/13/20107.557.557.457.45
05/14/20107.457.477.387.41
05/17/20107.367.517.367.51
05/18/20107.517.537.417.41
05/19/20107.347.417.287.36
05/20/20107.367.367.157.19
05/21/20107.137.367.137.15
05/24/20107.197.417.197.36
05/25/20107.27.347.27.3
05/26/20107.327.366.966.96
05/27/20107.177.387.177.38
05/28/20107.327.417.37.41
05/31/20107.47.47.227.32
06/01/20107.367.457.327.4
06/02/20107.27.637.27.59
06/04/20107.617.727.417.66
06/07/20107.77.827.77.72
06/08/20107.727.877.647.66
06/09/20107.77.767.637.74
06/10/20107.827.847.767.76
06/11/20107.767.767.77.72
06/14/20107.847.847.727.76
06/15/20107.767.917.767.91
06/16/20107.898.017.897.95
06/17/20107.998.017.848.01
06/18/20108.018.017.917.95
06/21/20108.058.147.978.03
06/22/20108.038.188.038.18
06/23/20108.128.148.058.07
06/24/20108.28.27.917.91
06/25/20107.898.147.897.95
06/28/20108.148.27.938.2
06/29/20108.128.127.917.91
06/30/20107.917.997.667.76
07/01/20107.87.87.557.64
07/02/20107.667.767.667.7
07/05/20107.747.747.617.61
07/06/20107.667.897.667.8
07/07/20107.787.917.787.84
07/08/20107.897.977.877.97
07/12/20107.937.937.847.89
07/13/20107.877.937.877.91
07/14/20107.917.957.917.93
07/15/20107.867.977.867.95
07/16/20108.018.167.998.01
07/19/20108.038.148.038.14
07/20/20108.078.148.038.14
07/21/20108.128.148.078.07
07/22/20108.28.248.128.24
07/23/20108.248.268.18.1
07/26/20108.098.128.078.07
07/27/20108.078.148.078.09
07/28/20108.098.28.078.12
07/29/20108.128.28.18.1
07/30/20108.18.168.098.12
08/02/20108.128.337.88.16
08/03/20108.168.168.058.1
08/04/20108.18.128.078.07
08/05/20108.058.17.868.01
08/06/20107.997.997.867.95
08/09/20107.957.957.867.93
08/10/20107.867.897.87.89
08/11/20107.87.867.787.82
08/12/20107.747.877.77.86
08/13/20107.867.897.87.82
08/16/20107.878.077.867.99
08/17/20107.998.27.958.14
08/18/20108.038.228.018.16
08/19/20108.098.288.098.22
08/20/20108.28.248.148.22
08/23/20108.248.328.128.12
08/24/20108.058.128.018.07
08/25/20107.998.017.917.97
08/26/20107.918.017.897.95
08/27/20107.958.17.898.1
08/30/20108.168.168.018.09
08/31/20108.078.328.078.32
09/01/20108.328.418.288.35
09/02/20108.328.378.28.2
09/03/20108.248.38.28.26
09/06/20108.268.328.188.18
09/08/20108.288.358.288.35
09/09/20108.338.358.38.35
09/10/20108.268.358.268.26
09/13/20108.358.458.328.45
09/14/20108.358.68.358.56
09/15/20108.498.788.498.78
09/16/20108.668.788.588.78
09/17/20108.78.78.68.66
09/20/20108.648.798.648.76
09/21/20108.798.798.558.56
09/22/20108.68.768.68.68
09/23/20108.668.768.668.72
09/24/20108.628.818.478.62
09/27/20108.498.728.498.72
09/28/20108.728.788.568.78
09/29/20108.78.938.78.85
09/30/20108.838.938.78.7
10/01/20108.819.068.819.06
10/04/20108.799.18.799.1
10/05/20109.159.279.129.27
10/06/20109.239.299.159.25
10/07/20109.179.319.159.31
10/08/20109.299.539.279.52
10/11/20109.429.59.389.48
10/13/20109.559.829.529.78
10/14/20109.749.89.729.8
10/15/20109.89.889.789.84
10/18/20109.889.939.749.93
10/19/20109.8610.019.769.8
10/20/20109.869.919.89.86
10/21/20109.8610.059.849.95
10/22/20109.9510.269.9110.26
10/25/201010.1210.2810.0110.07
10/26/201010.0910.19.729.8
10/27/20109.89.89.529.55
10/28/20109.659.719.559.55
10/29/20109.619.769.539.72
11/01/20109.729.939.719.93
11/03/20109.939.939.699.78
11/04/20109.810.039.89.86
11/05/20109.89.939.769.93
11/08/20109.9510.19.9310.03
11/09/201010.1610.169.749.8
11/10/20109.89.89.619.69
11/11/20109.619.749.619.67
11/12/20109.599.829.599.69
11/16/20109.699.89.659.71
11/17/20109.749.999.719.97
11/18/20109.9710.269.9710.26
11/19/201010.1810.3910.1810.39
11/22/201010.3910.5410.3310.54
11/23/201010.510.510.1210.31
11/24/201010.3910.3910.2610.33
11/25/201010.3310.4710.210.35
11/26/201010.2810.3310.210.31
11/29/201010.3110.3110.0110.07
11/30/201010.0510.169.9710.01
12/01/201010.0310.099.829.93
12/02/20109.9710.039.849.99
12/03/201010.0110.189.9910.16
12/06/201010.1810.189.9310.18
12/07/201010.210.29.9310.03
12/08/201010.0310.1610.0310.12
12/09/201010.110.149.9310.03
12/10/201010.0310.189.9910.18
12/13/201010.2410.2610.1410.18
12/14/201010.1410.1810.0710.18
12/15/201010.1810.3910.1810.33
12/16/201010.3910.4110.3510.39
12/17/201010.3910.3910.2910.39
12/20/201010.4810.6210.3910.5
12/21/201010.610.8110.4810.69
12/22/201010.6910.7710.5810.75
12/23/201010.7710.9210.6610.88
12/27/201010.910.910.610.79
12/28/201010.7710.8310.4810.79
12/29/201010.7910.9210.7310.85
12/30/201010.8510.8810.7310.88