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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.0633
CLOSE 15.0999

Low

LOW 12.21

High

HIGH 20.43
DATEOPENHIGHLOWCLOSE
01/02/201213.1413.2512.9613.12
01/03/201213.1413.2212.8512.98
01/04/201212.9212.9812.4512.67
01/05/201212.512.5412.312.41
01/06/201212.4112.612.3212.39
01/09/201212.3912.512.2812.36
01/10/201212.4112.4712.2112.3
01/11/201212.312.3912.2312.3
01/12/201212.312.4112.312.36
01/13/201212.3212.3812.2712.38
01/16/201212.3912.5412.3812.52
01/17/201212.5412.712.512.6
01/18/201212.612.7412.5612.74
01/19/201212.7412.7812.6712.67
01/20/201212.7812.7812.5212.7
01/23/201212.712.712.4712.54
01/24/201212.3912.712.3912.7
01/26/201212.6712.6712.4512.67
01/27/201212.6712.6912.3812.49
01/30/201212.312.4912.2512.49
01/31/201212.4912.5412.312.54
02/01/201212.4312.712.4112.7
02/02/201212.7812.7812.5612.74
02/03/201212.6912.9212.6312.92
02/06/201212.812.812.5612.72
02/07/201212.7212.7212.5412.6
02/08/201212.6312.6312.3812.54
02/09/201212.5212.6312.3812.63
02/10/201212.612.6312.4112.58
02/13/201212.5812.9112.5812.8
02/14/201212.9112.9112.712.81
02/15/201212.9112.9112.7612.85
02/16/201212.8513.1212.6313.12
02/17/201213.1213.5112.7213.45
02/22/201213.1413.2713.0313.27
02/23/201213.0913.413.0913.29
02/24/201213.2913.7813.2313.64
02/27/201213.6213.8513.4313.75
02/28/201213.6913.9813.6913.84
02/29/201213.9814.0213.7514.02
03/01/201213.6613.7113.4113.55
03/02/201213.513.7913.4813.79
03/05/201213.7113.7113.5513.66
03/06/201213.8413.8413.5713.64
03/07/201213.6614.0513.6214.02
03/08/201214.0714.2714.0714.21
03/09/201214.2314.7314.1614.66
03/12/201214.5614.8414.4514.79
03/13/201214.8415.0214.6615.02
03/14/201214.915.0714.7314.95
03/15/201214.9715.0214.6114.81
03/16/201214.5414.7714.5414.63
03/19/201214.7214.914.5614.9
03/20/201214.914.9514.7714.95
03/21/201214.9715.1314.9515
03/22/201214.9515.3114.915.15
03/23/201215.1615.221515.15
03/26/201215.215.8315.1615.83
03/27/201215.8415.8415.4115.54
03/28/201215.5415.5614.8114.9
03/29/201214.91514.6814.97
03/30/201215.0415.0714.7214.9
04/02/201214.915.214.8615.2
04/03/201215.1515.3115.0415.07
04/04/20121515.0214.6814.9
04/05/201214.8214.9814.6414.81
04/09/201214.5714.7914.5714.79
04/10/201214.7914.9714.7314.97
04/11/201214.9715.3114.9315.29
04/12/201215.3815.3815.2415.38
04/13/201215.3415.5615.2715.43
04/16/201215.4315.6815.1815.43
04/17/201215.4315.6515.4115.61
04/18/201215.6116.1315.6116.13
04/19/201216.1716.2215.8816.08
04/20/201216.1516.3816.0816.31
04/23/201216.3116.3115.7516.08
04/24/201216.0816.2915.8615.99
04/25/201216.0416.216.0416.13
04/26/201216.0816.0915.9716.09
04/27/201216.0916.1816.0116.11
04/30/201216.0816.0815.5815.95
05/02/201215.6815.8615.6815.77
05/03/201215.9316.0115.8115.9
05/04/201215.7915.9215.3815.38
05/07/201215.3415.8315.3415.74
05/08/201215.7215.8415.5415.75
05/09/201215.7215.7215.1515.5
05/10/201215.5615.6115.3115.36
05/11/201215.215.3415.1515.31
05/14/201215.2415.4714.9515.18
05/15/201215.2515.3414.9515.16
05/16/201215.1615.3214.9115.16
05/17/201215.0415.1514.8615.15
05/18/201215.1515.1514.9315.07
05/21/201214.9315.0914.8115.02
05/22/201214.9315.1114.715.11
05/23/201214.981514.4114.7
05/24/201214.714.8214.514.57
05/25/201214.6614.7314.4514.54
05/28/201214.5414.7314.5414.64
05/29/201214.6414.7914.5414.56
05/30/201214.6314.6814.514.66
05/31/201214.5714.8114.3414.81
06/01/201214.514.914.0214.14
06/04/201214.0214.1813.8914.05
06/05/201214.0914.0913.8613.91
06/06/201213.9514.4113.9114.41
06/08/201214.214.3913.9814.3
06/11/201214.5614.5613.9814.05
06/12/201214.0914.3614.0914.23
06/13/201214.2314.381414.16
06/14/201214.1614.4114.1614.21
06/15/201214.214.3813.714.27
06/18/201214.214.7714.1814.68
06/19/201214.7215.1514.7215.11
06/20/201215.0915.1514.6615.15
06/21/201215.0915.0914.8214.88
06/22/201214.8414.8414.3414.57
06/25/201214.3414.714.3214.61
06/26/201214.5914.7214.4714.64
06/27/201214.6114.7714.4314.43
06/28/201214.5214.6114.414.56
06/29/201214.6414.9114.5914.88
07/02/201214.8214.8214.4514.54
07/03/201214.6814.8414.4714.81
07/04/201214.7915.0214.714.98
07/05/201215.0215.0414.714.84
07/06/201214.8414.8914.5414.66
07/10/201214.6614.7214.3814.41
07/11/201214.514.5414.3114.47
07/12/201214.2914.4314.2914.29
07/13/201214.3614.414.2214.34
07/16/201214.3114.3214.2214.29
07/17/201214.3814.3814.1814.27
07/18/201214.1814.414.1114.38
07/19/201214.2714.6114.2714.4
07/20/201214.3114.414.2314.31
07/23/201214.1514.3814.0714.38
07/24/201214.4714.4714.1514.2
07/25/201214.214.2513.9814.22
07/26/201214.3414.6814.214.64
07/27/201214.6415.1814.6415.14
07/30/201215.1315.2914.6815.29
07/31/201215.2915.2914.9115.16
08/01/201215.0715.3214.9515.14
08/02/201214.9715.1414.7214.81
08/03/201214.9715.0914.7514.93
08/06/201214.9315.2514.8815.16
08/07/201215.215.2514.9714.97
08/08/201214.971514.7514.97
08/09/201214.8114.9114.7314.91
08/10/201214.7214.8114.6114.75
08/13/201214.6614.8214.5614.77
08/14/201214.751514.6814.88
08/15/201214.8414.8414.6114.82
08/16/201214.8914.8914.6414.84
08/17/201214.8414.8414.5614.59
08/20/201214.5414.7714.5414.61
08/21/201214.6114.6814.2314.23
08/22/201214.2714.5414.1314.54
08/23/201214.414.6114.2514.61
08/24/201214.4814.7214.4114.68
08/27/201214.5914.6814.4714.63
08/28/201214.6114.6814.514.52
08/29/201214.514.5614.3114.56
08/30/201214.4514.5214.3414.47
08/31/201214.5615.0214.515.02
09/03/201214.971514.7715
09/04/201214.8815.0614.6114.84
09/05/201214.8614.8614.514.84
09/06/201214.7515.1114.7215.07
09/10/201215.0915.214.714.84
09/11/201214.9314.9314.6614.88
09/12/201214.891514.6314.73
09/13/201214.7315.0714.6315.07
09/14/201214.9315.2314.7915
09/17/201214.9715.1114.9315
09/18/201214.9715.0414.7514.75
09/19/201214.6614.8814.6614.68
09/20/201214.6814.8814.6314.88
09/21/201214.8215.1314.8215.13
09/24/201215.0615.1614.8915.16
09/25/201215.1815.3214.9815.07
09/26/201214.9715.1614.8615.06
09/27/20121515.0714.9115.06
09/28/201215.0715.1414.915.14
10/01/201215.0215.1214.9515.12
10/02/201215.0515.4715.0315.47
10/03/201215.4715.5315.315.37
10/04/201215.3715.5615.3515.54
10/05/201215.4415.6915.4415.67
10/08/201215.5816.0715.5616.07
10/09/20121616.1315.5115.58
10/10/201215.5615.6715.4715.65
10/11/201215.6515.7215.5815.7
10/15/201215.5316.0615.5316.06
10/16/20121616.1115.8316.06
10/17/20121616.1415.9216.14
10/18/201216.0716.3715.9516.37
10/19/201216.3716.4115.9316.09
10/22/201216.0216.1315.9516.06
10/23/201215.9316.0715.8815.93
10/24/201216.2116.2515.7615.83
10/25/201215.9316.0615.6215.88
10/26/201215.7715.9515.6715.95
10/29/201215.8116.1415.8116.14
10/30/201216.1316.131616.02
10/31/201216.1816.3715.8615.9
11/01/201215.9216.0615.8116.06
11/05/201216.0616.1315.916.13
11/06/201216.0716.1115.8316.11
11/07/201216.0916.0915.7616.09
11/08/201216.0716.0915.8115.97
11/09/201215.9915.9915.6215.63
11/12/201215.6515.7715.6515.7
11/13/201215.71615.6215.86
11/14/201215.8615.9715.715.88
11/16/201216.317.1716.316.92
11/19/201216.8717.3416.7817.2
11/21/201217.2717.4717.117.47
11/22/201217.4717.5417.1317.43
11/23/201217.3417.6117.1717.61
11/26/201217.6417.6417.2917.57
11/27/201217.5417.5717.4117.52
11/28/201217.4117.517.2917.45
11/29/201217.5417.5416.9717.24
11/30/201217.4118.117.3118.1
12/03/201218.0718.4717.9118.47
12/04/201218.4918.4918.0118.07
12/05/201218.1518.2417.9218.15
12/06/201218.0718.2217.9418.15
12/07/201218.1518.1917.8417.84
12/10/201219.9220.4319.4819.85
12/11/201219.9220.2519.7720.16
12/12/201220.1620.2219.9920.22
12/13/201220.220.3720.0620.29
12/14/201220.3720.3719.7920.06
12/17/201220.0620.1619.9320.02
12/18/201220.2220.2520.0220.16
12/19/201220.1320.3720.0420.3
12/20/201220.2320.2319.719.7
12/21/201219.719.8119.5619.79
12/26/201219.7919.8919.5119.53
12/27/201219.1319.3219.0919.21
12/28/201219.319.3919.1819.18