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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.0618
CLOSE 16.0664

Low

LOW 13.14

High

HIGH 19.54
DATEOPENHIGHLOWCLOSE
01/04/202115.5515.6115.1415.24
01/05/202115.1315.771515.57
01/06/202115.4215.9815.3915.81
01/07/202115.781615.6615.81
01/08/202115.8516.4915.7816.28
01/11/202116.1616.3415.8115.85
01/12/202115.9316.6515.9316.54
01/13/202116.2416.3615.7415.93
01/14/202115.8616.1615.7916
01/15/202115.7616.0115.6715.69
01/18/202115.8916.2115.7615.95
01/19/202116.0216.0715.7216.01
01/20/202116.0616.1315.6515.76
01/21/202115.6915.8115.2315.35
01/22/202115.1815.2914.714.9
01/26/202114.9615.4314.9415.15
01/27/202115.1515.3414.9315.14
01/28/202115.1415.5115.0115.29
01/29/202115.1515.4114.8214.87
02/01/202115.1115.4514.9815.35
02/02/202115.6116.0415.1815.35
02/03/202115.4515.6615.3615.42
02/04/202115.3415.5315.215.35
02/05/202115.4215.5615.2615.27
02/08/202115.2915.3214.6314.69
02/09/202114.6114.8914.5814.72
02/10/202114.7514.8714.6314.76
02/11/202114.8714.9814.5914.7
02/12/202114.6514.7314.5214.55
02/17/202114.9315.1514.7615.02
02/18/202114.9414.9814.5514.55
02/19/202114.5214.7614.4214.65
02/22/202114.3314.6514.0914.34
02/23/202114.4214.614.1914.46
02/24/202114.4614.5514.2714.45
02/25/202114.4514.5213.9413.94
02/26/202113.9714.1513.7713.8
03/01/202113.9314.0513.5513.55
03/02/202113.2913.9413.1413.76
03/03/202113.7214.2113.4113.94
03/04/202114.1214.5914.0314.54
03/05/202114.715.1114.6614.83
03/08/202114.551514.3914.46
03/09/202114.3615.0214.2914.92
03/10/202114.9915.0614.5915.02
03/11/202115.1215.3514.7914.85
03/12/202114.6914.9914.6914.79
03/15/202114.7315.0514.715.05
03/16/202114.9915.0714.6714.81
03/17/202114.7815.2114.5815.18
03/18/20211515.1914.9215.05
03/19/202115.1115.3815.0315.23
03/22/202115.0515.4215.0315.29
03/23/202115.1615.2914.8314.83
03/24/202114.7615.0514.5214.56
03/25/202114.514.8714.4714.75
03/26/202114.7615.0814.7514.9
03/29/202114.8215.1214.7615.05
03/30/202114.8815.4714.8315.34
03/31/202115.3515.4115.0515.05
04/01/202115.1415.1514.7514.75
04/05/202114.8815.1414.8615.02
04/06/202115.0215.2314.9215.14
04/07/202114.9915.1814.8514.98
04/08/202114.9515.4114.8915.2
04/09/202114.9815.3914.9615.11
04/12/202115.2515.3515.1115.26
04/13/202115.2515.4815.1215.38
04/14/202115.3915.6515.3615.55
04/15/202115.5315.7615.4715.61
04/16/202115.5315.7115.4715.54
04/19/202115.2915.8115.2615.47
04/20/202115.4115.5415.2815.36
04/22/202115.6315.8515.4115.65
04/23/202115.7215.7915.5615.59
04/26/202115.3515.5915.2315.34
04/27/202115.2615.3514.9615.05
04/28/202115.0515.1614.9314.96
04/29/202114.9615.2114.9615.01
04/30/202114.9515.0514.6714.69
05/03/202114.6814.7514.3814.56
05/04/202114.514.5614.314.4
05/05/202114.4114.6814.3314.62
05/06/202115.5916.0215.4715.92
05/07/202115.9316.0715.7415.95
05/10/202115.8916.3815.8216.24
05/11/202116.0816.7315.9916.6
05/12/202116.3816.9516.3816.6
05/13/202116.7316.8616.4816.61
05/14/202116.8217.0516.7916.91
05/17/202116.9517.2516.8217.12
05/18/202117.0717.3116.9817.14
05/19/202117.0817.3217.0517.27
05/20/202117.2617.3517.0817.26
05/21/202117.2617.3416.9517.33
05/24/202117.3317.4517.1517.34
05/25/202117.4717.5117.2517.33
05/26/202117.4617.5117.0417.19
05/27/202117.0917.416.9217.4
05/28/202117.3117.6517.2117.57
05/31/202117.4517.6617.4217.66
06/01/202117.718.6717.6218.46
06/02/202118.4619.3418.3219.06
06/04/202118.9919.1418.7519.06
06/07/20211919.518.8819.28
06/08/202119.1519.5419.0619.27
06/09/202119.2719.4418.9719
06/10/202119.1219.1518.7819
06/11/202118.9319.0718.5318.64
06/14/202118.7219.1818.6819.17
06/15/202119.1319.1318.8318.83
06/16/202118.8319.0418.718.78
06/17/202118.819.218.5218.7
06/18/202118.6118.7818.3418.46
06/21/202118.418.5818.2618.43
06/22/202118.2718.3717.7817.99
06/23/202117.8418.1217.6117.7
06/24/202117.817.817.4417.66
06/25/202117.5417.7116.6716.67
06/28/202116.8917.3716.7317.21
06/29/202117.0717.2116.6217.01
06/30/202116.8717.1816.7416.79
07/01/202116.5917.0416.5416.92
07/02/202117.1117.3416.9717.14
07/05/202117.1417.7117.0817.65
07/06/202117.4517.5717.0417.26
07/07/202117.417.6117.2717.48
07/08/202117.1917.3416.9917.08
07/12/202117.2217.4417.0117.38
07/13/202117.217.6117.1417.51
07/14/202117.817.8717.4717.62
07/15/202117.6617.6617.1817.33
07/16/202117.4517.4917.1417.14
07/19/202116.9717.0216.6216.73
07/20/202116.7516.8816.616.75
07/21/202116.7916.9416.6816.92
07/22/202116.8616.9216.6116.75
07/23/202116.8416.8516.4616.48
07/26/202116.4816.8516.4516.81
07/27/202116.7316.816.5316.65
07/28/202116.7717.0516.5817.05
07/29/202116.9417.1116.2616.85
07/30/202116.7317.0616.3616.36
08/02/202116.6216.8916.5916.59
08/03/202116.5616.9716.3116.79
08/04/202116.6416.7916.3216.36
08/05/202116.5316.6516.3216.35
08/06/202116.4216.8916.3916.82
08/09/202116.8417.0816.7316.88
08/10/202116.8716.8716.4416.44
08/11/202116.4416.5416.1916.31
08/12/202116.3116.5116.2416.31
08/13/202116.3216.3916.0416.38
08/16/202116.2616.4216.0716.13
08/17/202116.1316.2215.8516.06
08/18/202116.0416.5415.9516.2
08/19/202116.1916.9916.1416.91
08/20/202116.6417.3216.6417.26
08/23/202117.2217.2916.9417.08
08/24/202117.217.3917.0717.31
08/25/202117.2117.3317.0617.29
08/26/202117.1217.1816.7916.84
08/27/202116.9116.9116.6416.77
08/30/202116.6816.9516.5416.91
08/31/202116.8716.8916.5416.82
09/01/202116.8817.0916.7716.98
09/02/202116.8516.8516.1316.25
09/03/202116.3616.4816.1816.29
09/06/202116.2916.9116.0616.91
09/08/202116.7216.7315.9515.95
09/09/202115.9416.2415.7516.05
09/10/202116.1616.3615.8315.83
09/13/202116.2616.3316.0116.08
09/14/202116.1416.416.1116.18
09/15/202116.1916.2215.7415.76
09/16/202115.7416.1915.5315.87
09/17/202115.9215.9215.1115.48
09/20/202115.2815.615.2115.35
09/21/202115.4215.7415.3315.41
09/22/202115.5215.6515.3815.47
09/23/202115.5415.7215.4115.62
09/24/202115.3615.6515.3515.59
09/27/202115.415.7415.415.58
09/28/202115.5115.6115.1115.19
09/29/202115.2915.5315.1815.23
09/30/202115.2915.3215.0515.05
10/01/202115.1615.2114.8115.02
10/04/202114.8314.9914.5814.8
10/05/202114.8215.0814.6314.93
10/06/202114.8115.1414.7814.86
10/07/202114.8814.9514.7614.83
10/08/202114.9315.3314.915.11
10/11/202115.0615.3214.914.99
10/13/202114.9515.4214.9515.26
10/14/202115.2915.3515.1315.23
10/15/202115.2615.3815.1115.28
10/18/202115.1515.4715.0515.36
10/19/20211515.2914.8214.89
10/20/202115.0515.3314.9615.11
10/21/202114.7515.0314.6114.89
10/22/202114.5914.9914.314.75
10/25/202114.7615.1914.7515.02
10/26/202114.915.0714.8114.92
10/27/202115.0615.4614.9814.98
10/28/202116.1416.615.9116.42
10/29/202116.4616.9416.4216.72
11/01/202116.8517.2616.6917.08
11/03/202116.9217.816.9217.54
11/04/202117.5317.6817.3717.59
11/05/202117.6817.8217.5417.61
11/08/202117.5317.7417.3917.45
11/09/202117.4117.817.4117.6
11/10/202117.5417.7817.417.46
11/11/202117.6417.6517.3217.33
11/12/202117.3217.6217.0717.22
11/16/202117.3317.417.1517.22
11/17/202117.3717.3817.0517.26
11/18/202117.1917.4517.1417.32
11/19/202117.2617.4417.0817.11
11/22/202117.1717.3216.9817.04
11/23/202117.0417.1716.8116.92
11/24/202116.7917.0216.7116.82
11/25/202116.8117.0416.7316.95
11/26/202116.6216.7916.3116.42
11/29/202116.4916.6115.9916.07
11/30/202116.0716.0815.7115.8
12/01/202115.8215.9415.3915.6
12/02/202115.7315.9215.4715.75
12/03/202115.7515.9515.5815.74
12/06/202115.7816.0715.6915.82
12/07/202115.9316.0715.7915.83
12/08/202115.8616.0715.6615.82
12/09/202115.8315.8515.4315.55
12/10/202115.9916.0115.6115.69
12/13/202115.7915.9215.6515.75
12/14/202115.7616.1915.7615.91
12/15/2021161615.6815.82
12/16/202115.9316.0215.7615.83
12/17/202115.7615.9815.7615.81
12/20/202115.0915.1414.8415.01
12/21/202115.0415.1414.9215
12/22/202115.0115.114.8514.98
12/23/20211515.2614.9415.14
12/27/202115.1415.2315.0715.12
12/28/202115.1315.151515.11
12/29/202115.1415.1514.9415.04
12/30/202115.1715.1814.9815.01