ABEV3.SA: Ambev S.A. Historical Data

2020 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 14.0132

CLOSE 13.9828

Low

LOW 10.3

High

HIGH 19.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	18.74	19.13	18.67	19.08
01/03/2020	18.82	19.04	18.78	18.81
01/06/2020	18.74	19.04	18.57	18.9
01/07/2020	18.93	19.1	18.74	18.93
01/08/2020	18.97	19.04	18.74	18.85
01/09/2020	18.89	18.96	18.4	18.7
01/10/2020	18.7	18.92	18.65	18.78
01/13/2020	18.81	19.23	18.79	19.09
01/14/2020	19.08	19.46	18.86	18.98
01/15/2020	18.89	18.89	18.64	18.64
01/16/2020	18.78	18.81	18.56	18.58
01/17/2020	18.64	18.74	18.46	18.58
01/20/2020	18.58	18.76	18.46	18.68
01/21/2020	18.56	18.8	18.54	18.62
01/22/2020	18.73	18.96	18.65	18.93
01/23/2020	18.78	18.91	18.47	18.53
01/24/2020	18.7	18.89	18.6	18.87
01/27/2020	18.56	18.67	18.35	18.43
01/28/2020	18.51	18.82	18.38	18.68
01/29/2020	18.74	18.79	18.1	18.19
01/30/2020	18.08	18.23	17.76	18.23
01/31/2020	17.88	18.08	17.66	17.74
02/03/2020	17.81	18.01	17.48	17.48
02/04/2020	17.66	17.82	17.47	17.54
02/05/2020	17.79	17.88	17.1	17.14
02/06/2020	17.37	17.37	16.64	16.76
02/07/2020	16.64	17.06	16.63	16.81
02/10/2020	16.87	16.99	16.48	16.63
02/11/2020	16.75	16.82	16.52	16.7
02/12/2020	16.61	16.76	16.38	16.54
02/13/2020	16.43	16.56	16.16	16.16
02/14/2020	16.16	16.44	16	16.31
02/17/2020	16.44	16.71	16.34	16.49
02/18/2020	16.39	16.45	15.98	16.08
02/19/2020	16.05	16.15	15.89	16.03
02/20/2020	16	16.27	15.98	16.06
02/21/2020	16	16.15	15.77	16.15
02/26/2020	15.84	15.95	15.64	15.72
02/27/2020	14.81	14.88	14.19	14.4
02/28/2020	14.4	14.45	13.93	14.45
03/02/2020	14.5	14.89	14.3	14.62
03/03/2020	14.66	15.02	14.56	14.65
03/04/2020	14.98	15.45	14.67	15.21
03/05/2020	14.94	15.43	14.84	15.13
03/06/2020	14.77	15.4	14.61	15.22
03/09/2020	14.56	14.89	14.38	14.57
03/10/2020	14.51	14.87	13.66	14.33
03/11/2020	14.05	14.24	12.81	13.66
03/12/2020	12.4	12.59	11.31	11.51
03/13/2020	12.52	13.01	11.57	12.62
03/16/2020	11.31	11.69	10.36	10.96
03/17/2020	10.98	11.89	10.98	11.62
03/18/2020	10.66	11.23	10.48	11.12
03/19/2020	10.75	12.08	10.3	11.63
03/20/2020	11.82	12.41	11.69	11.97
03/23/2020	12.2	12.2	11.1	11.43
03/24/2020	12.04	12.51	11.21	11.21
03/25/2020	11.23	12	10.99	11.58
03/26/2020	11.82	13.19	11.81	12.72
03/27/2020	12.44	13.13	11.9	12.41
03/30/2020	12.52	12.94	12.29	12.47
03/31/2020	12.33	12.33	11.73	11.85
04/01/2020	11.53	11.85	11.37	11.62
04/02/2020	11.6	12.17	11.4	11.91
04/03/2020	11.86	11.86	11.09	11.31
04/06/2020	11.92	12.48	11.6	11.79
04/07/2020	12.57	12.89	12.23	12.33
04/08/2020	12.42	12.59	11.95	12.23
04/09/2020	12.44	12.64	12.02	12.02
04/13/2020	12.03	12.17	11.82	12.02
04/14/2020	12.22	12.51	11.97	12.01
04/15/2020	11.85	11.98	11.64	11.84
04/16/2020	11.89	11.95	11.32	11.37
04/17/2020	11.63	11.73	11.42	11.53
04/20/2020	11.32	11.78	11.21	11.53
04/22/2020	11.58	11.71	11.43	11.54
04/23/2020	11.65	11.76	11.37	11.48
04/24/2020	11.37	11.48	10.62	11.04
04/27/2020	11.27	11.76	11.19	11.53
04/28/2020	11.86	12.11	11.51	11.63
04/29/2020	11.74	11.84	11.58	11.59
04/30/2020	11.46	11.6	11.18	11.26
05/04/2020	11.07	11.76	11.03	11.69
05/05/2020	11.82	12.07	11.76	11.86
05/06/2020	11.9	11.98	11.53	11.75
05/07/2020	11.58	12.23	11.26	11.47
05/08/2020	11.74	12.08	11.69	11.96
05/11/2020	11.96	12.28	11.85	11.86
05/12/2020	11.82	12.23	11.64	11.64
05/13/2020	11.76	11.81	11.12	11.19
05/14/2020	11.23	11.74	11.21	11.67
05/15/2020	11.62	11.8	11.45	11.57
05/18/2020	11.91	12.33	11.79	12.02
05/19/2020	12.12	12.28	11.86	11.86
05/20/2020	11.9	12.17	11.79	12.07
05/21/2020	12.07	12.28	11.67	11.8
05/22/2020	11.82	11.91	11.59	11.67
05/25/2020	11.93	12.31	11.93	12.19
05/26/2020	12.28	12.62	12.23	12.45
05/27/2020	12.59	13.38	12.56	13.29
05/28/2020	13.34	13.44	12.64	12.74
05/29/2020	12.73	12.75	12.13	12.4
06/01/2020	12.24	12.72	12.18	12.52
06/02/2020	12.68	13.22	12.56	12.89
06/03/2020	13.17	13.55	13.14	13.17
06/04/2020	13.22	13.4	13.09	13.29
06/05/2020	13.72	14.24	13.53	13.96
06/08/2020	14.24	14.73	14.15	14.51
06/09/2020	14.49	14.49	14.02	14.23
06/10/2020	14.4	14.43	13.72	13.88
06/12/2020	13.44	13.63	13.13	13.49
06/15/2020	13.11	13.34	12.98	13.34
06/16/2020	13.62	13.66	13.03	13.18
06/17/2020	13.35	13.91	13.33	13.68
06/18/2020	13.63	13.88	13.44	13.6
06/19/2020	13.82	13.91	13.61	13.75
06/22/2020	13.61	14.08	13.6	14.02
06/23/2020	14.17	14.23	13.72	13.84
06/24/2020	13.75	13.82	13.34	13.6
06/25/2020	13.72	14.18	13.67	14.08
06/26/2020	14.02	14.19	13.74	13.86
06/29/2020	14	14.34	13.79	14.17
06/30/2020	14.18	14.71	14.02	14.05
07/01/2020	14.17	14.56	14.15	14.27
07/02/2020	14.5	14.62	13.91	14.08
07/03/2020	14.01	14.07	13.93	14.05
07/06/2020	14.29	14.32	14.02	14.27
07/07/2020	14.19	14.4	14.07	14.35
07/08/2020	14.46	14.78	14.24	14.62
07/09/2020	14.68	14.77	14.43	14.55
07/10/2020	14.52	14.89	14.46	14.76
07/13/2020	14.82	14.85	13.89	13.91
07/14/2020	13.93	13.94	13.57	13.82
07/15/2020	13.99	14.35	13.93	14.19
07/16/2020	14.17	14.27	13.77	13.96
07/17/2020	14.07	14.1	13.73	14.07
07/20/2020	14.02	14.21	13.94	14.04
07/21/2020	14.08	14.6	13.93	14.59
07/22/2020	14.56	15.04	14.48	14.62
07/23/2020	14.62	14.79	14.3	14.3
07/24/2020	14.4	14.87	14.21	14.83
07/27/2020	14.83	15.29	14.78	15.18
07/28/2020	15.1	15.31	14.94	14.99
07/29/2020	15.06	15.31	14.94	15.05
07/30/2020	15.7	15.82	14.44	14.46
07/31/2020	14.72	14.73	13.67	13.82
08/03/2020	13.85	13.9	13.51	13.62
08/04/2020	13.6	13.62	13.08	13.31
08/05/2020	13.51	13.56	12.97	13.09
08/06/2020	13.14	13.3	12.92	13.18
08/07/2020	13.11	13.45	13	13.23
08/10/2020	13.29	13.42	12.97	13.16
08/11/2020	13.29	13.56	13.22	13.33
08/12/2020	13.45	13.5	13.02	13.4
08/13/2020	13.46	13.47	13.12	13.13
08/14/2020	13.16	13.33	13.07	13.18
08/17/2020	13.13	13.29	12.67	12.77
08/18/2020	12.94	13.18	12.81	13
08/19/2020	13	13.12	12.72	12.77
08/20/2020	12.59	12.96	12.5	12.8
08/21/2020	12.78	12.89	12.62	12.89
08/24/2020	12.97	13.02	12.74	12.78
08/25/2020	12.81	12.86	12.62	12.67
08/26/2020	12.66	12.86	12.41	12.62
08/27/2020	12.62	12.75	12.52	12.59
08/28/2020	12.68	12.77	12.42	12.67
08/31/2020	12.58	12.61	12.23	12.23
09/01/2020	12.42	12.59	12.36	12.57
09/02/2020	12.67	12.74	12.47	12.68
09/03/2020	12.63	13.01	12.42	12.52
09/04/2020	12.61	12.64	12.33	12.52
09/08/2020	12.47	12.47	12.24	12.28
09/09/2020	12.33	12.39	12.09	12.28
09/10/2020	12.24	12.55	12.17	12.23
09/11/2020	12.29	12.3	11.96	11.96
09/14/2020	12.04	12.5	12.04	12.48
09/15/2020	12.53	12.88	12.42	12.81
09/16/2020	12.84	12.86	12.47	12.48
09/17/2020	12.44	13.18	12.33	13.07
09/18/2020	13.02	13.08	12.7	12.7
09/21/2020	12.62	12.72	12.44	12.64
09/22/2020	12.64	12.8	12.48	12.72
09/23/2020	12.59	12.68	12.36	12.36
09/24/2020	12.42	12.75	12.28	12.59
09/25/2020	12.57	12.83	12.42	12.75
09/28/2020	12.89	12.89	12.34	12.4
09/29/2020	12.39	12.61	12.2	12.28
09/30/2020	12.37	12.59	12.28	12.46
10/01/2020	12.47	12.7	12.4	12.62
10/02/2020	12.53	12.75	12.45	12.45
10/05/2020	12.48	12.75	12.46	12.73
10/06/2020	12.85	13.61	12.81	13.25
10/07/2020	13.34	13.77	13.31	13.45
10/08/2020	13.52	13.69	13.34	13.6
10/09/2020	13.56	13.84	13.45	13.49
10/13/2020	13.5	13.78	13.49	13.66
10/14/2020	13.68	13.88	13.67	13.72
10/15/2020	13.52	13.64	13.35	13.35
10/16/2020	13.39	13.39	13.09	13.18
10/19/2020	13.18	13.44	13.06	13.07
10/20/2020	13.28	13.35	13.13	13.29
10/21/2020	13.23	13.46	13.14	13.29
10/22/2020	13.33	13.49	13.18	13.49
10/23/2020	13.5	13.82	13.42	13.8
10/26/2020	13.77	14.32	13.77	14.11
10/27/2020	14.15	14.17	13.55	13.63
10/28/2020	13.36	13.47	13.09	13.29
10/29/2020	13.41	13.49	12.55	12.81
10/30/2020	12.61	12.77	12.11	12.11
11/03/2020	12.33	12.78	12.28	12.7
11/04/2020	12.89	13.05	12.69	12.74
11/05/2020	13.01	13.28	12.86	13.24
11/06/2020	13.12	13.4	13.05	13.17
11/09/2020	13.72	14.16	13.53	14.13
11/10/2020	14.02	15.15	14.01	15.11
11/11/2020	15.1	15.15	14.66	14.81
11/12/2020	14.81	14.95	14.41	14.52
11/13/2020	14.6	15.11	14.46	15.01
11/16/2020	15.17	15.35	14.93	15.26
11/17/2020	15.18	15.59	15.01	15.37
11/18/2020	15.38	15.44	14.72	14.74
11/19/2020	14.81	15	14.56	14.63
11/20/2020	14.56	14.62	14.3	14.3
11/23/2020	14.46	14.62	14.19	14.56
11/24/2020	14.62	15	14.51	14.66
11/25/2020	14.66	14.66	14.39	14.4
11/26/2020	14.3	14.5	14.26	14.33
11/27/2020	14.39	14.51	14.23	14.23
11/30/2020	14.33	14.4	13.89	13.89
12/01/2020	14	14.65	13.99	14.59
12/02/2020	14.51	14.83	14.39	14.78
12/03/2020	14.65	14.77	14.21	14.61
12/04/2020	14.65	14.72	14.46	14.65
12/07/2020	14.83	15.13	14.76	14.88
12/08/2020	14.82	15.09	14.67	14.95
12/09/2020	14.93	15.18	14.88	15.16
12/10/2020	15.27	15.82	15.26	15.59
12/11/2020	15.56	15.7	15.22	15.4
12/14/2020	15.48	15.56	15.17	15.22
12/15/2020	15.28	15.73	15.22	15.46
12/16/2020	15.5	15.88	15.31	15.72
12/17/2020	15.73	16	15.61	15.95
12/18/2020	15.5	15.81	15.4	15.62
12/21/2020	15.42	15.55	15.07	15.18
12/22/2020	15.26	15.51	15.24	15.27
12/23/2020	15.35	15.49	15.26	15.26
12/28/2020	15.33	15.7	15.26	15.53
12/29/2020	15.65	15.76	15.53	15.7
12/30/2020	15.81	15.85	15.42	15.42

Menu

Create your free account now!

ABEV3.SA: Ambev S.A. Historical Data

2020 Historical Chart

Average

Low

High