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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.9267
CLOSE 11.9349

Low

LOW 10.45

High

HIGH 13.82
DATEOPENHIGHLOWCLOSE
01/02/202413.0513.0612.9313.04
01/03/20241313.0812.9112.93
01/04/202412.9313.0112.8612.98
01/05/202412.9513.0212.8712.93
01/08/202412.9413.0812.9213.04
01/09/202413.0213.0212.8912.95
01/10/202412.9513.1512.9313.09
01/11/202413.0413.112.8512.9
01/12/202412.8613.0512.7812.93
01/15/202412.8212.9312.812.93
01/16/202412.7812.8612.6912.7
01/17/202412.6812.8512.6812.77
01/18/202412.7712.7712.6112.69
01/19/202412.7612.7712.6112.7
01/22/202412.7312.7912.5912.71
01/23/202412.7412.7712.5912.72
01/24/202412.7812.7812.5512.63
01/25/202412.5812.6312.512.56
01/26/202412.6112.6412.5112.56
01/29/202412.5212.6412.4812.61
01/30/202412.5812.6112.412.41
01/31/202412.4412.5812.412.44
02/01/202412.4412.4712.2712.44
02/02/202412.4412.5612.3312.44
02/05/202412.4412.5512.4112.45
02/06/202412.4412.6512.4412.59
02/07/202412.6112.6612.2912.37
02/08/202412.3312.4112.2712.32
02/09/202412.2812.3512.1812.32
02/14/202412.2512.3112.1912.28
02/15/202412.2912.3912.2112.22
02/16/202412.2712.2712.1212.13
02/19/202412.1412.1812.0312.18
02/20/202412.1812.4512.1512.22
02/21/202412.2112.2812.1212.27
02/22/202412.2912.3812.2312.33
02/23/202412.3712.3812.1912.26
02/26/202412.212.4612.212.41
02/27/202412.4712.6812.4412.66
02/28/202412.6212.9312.6112.79
02/29/202412.2812.3611.7911.96
03/01/202411.8512.0511.711.83
03/04/202411.8411.9511.811.87
03/05/202411.9212.211.8412.12
03/06/202412.1712.3511.9512.07
03/07/202412.0112.1111.9112.03
03/08/202411.9412.2811.9412.21
03/11/202412.1412.2712.0612.17
03/12/202412.212.2712.1312.21
03/13/202412.1912.2712.0812.12
03/14/202412.1112.1812.0512.17
03/15/202412.2312.2311.9912.01
03/18/202412.0312.0611.9312.01
03/19/202412.0112.0711.8611.93
03/20/202411.9211.9711.7711.93
03/21/202411.9111.9911.8311.99
03/22/202411.9411.9511.7711.8
03/25/202411.7911.8911.6311.63
03/26/202411.6111.8811.5811.8
03/27/202411.7611.8411.711.84
03/28/202411.7811.9411.7611.88
04/01/202411.8911.9311.6711.73
04/02/202411.7411.8111.6711.67
04/03/202411.6511.911.5411.84
04/04/202411.8612.0811.8511.86
04/05/202411.9111.9411.4511.63
04/08/202411.6211.6711.5311.58
04/09/202411.6211.8111.5911.76
04/10/202411.6711.7811.5111.51
04/11/202411.5111.7111.4811.61
04/12/202411.5711.6211.4611.53
04/15/202411.5111.5611.411.48
04/16/202411.4211.5211.3611.36
04/17/202411.4211.4511.2711.33
04/18/202411.3411.4411.2711.38
04/19/202411.3911.5111.3711.37
04/22/202411.4111.5111.3711.37
04/23/202411.3211.4211.2611.29
04/24/202411.2711.5111.2711.45
04/25/202411.4711.5111.311.44
04/26/202411.4511.4911.411.43
04/29/202411.4211.5411.3811.51
04/30/202411.4911.7711.4911.56
05/02/202411.6511.911.6511.73
05/03/202411.8611.8711.7511.77
05/06/202411.7811.911.6911.84
05/07/202411.8612.0111.8511.98
05/08/202411.7811.8311.3311.58
05/09/202411.411.6111.3911.46
05/10/202411.4611.511.3711.45
05/13/202411.4811.5211.3811.47
05/14/202411.4911.6511.4911.57
05/15/202411.611.8211.5811.71
05/16/202411.8411.911.6411.78
05/17/202411.7911.811.6811.78
05/20/202411.7311.7811.4611.51
05/21/202411.5111.6511.4411.44
05/22/202411.411.5211.3511.39
05/23/202411.3411.4811.3411.38
05/24/202411.3811.4111.2911.29
05/27/202411.3511.3711.2111.24
05/28/202411.3111.3110.9911.02
05/29/202410.9611.0410.7910.96
05/31/202410.911.0910.910.99
06/03/20241111.1210.910.98
06/04/20241111.1510.8811.12
06/05/202411.1211.2210.9611
06/06/202410.9711.2710.9711.25
06/07/202411.1311.1810.9610.99
06/10/202410.9611.0110.8710.9
06/11/2024111110.8310.84
06/12/202410.8910.9110.6410.72
06/13/202410.6310.6610.5310.55
06/14/202410.5510.7310.4510.69
06/17/202410.6610.7810.6410.69
06/18/202410.6410.8110.6210.7
06/19/202410.6310.6810.510.65
06/20/202410.710.8410.6510.73
06/21/202410.6610.8210.6610.73
06/24/202410.7110.8410.6710.77
06/25/202410.710.8510.6610.82
06/26/202410.7510.9610.7210.89
06/27/202410.910.9710.8210.9
06/28/202410.8710.9210.6210.85
07/01/202410.8610.9410.7810.89
07/02/202410.8911.0110.8310.9
07/03/202410.971110.810.82
07/04/202410.8910.910.8110.89
07/05/202410.8910.9210.6810.77
07/08/202410.7810.7910.6910.7
07/09/202410.710.7510.6310.7
07/10/202410.7710.910.6910.84
07/11/202410.8911.110.8410.96
07/12/202410.9511.0910.9511.07
07/15/202411.0911.0910.9911.07
07/16/202411.0611.1211.0111.12
07/17/202411.1311.3311.0911.25
07/18/202411.1811.2911.0711.1
07/19/202411.0811.1911.0811.15
07/22/202411.111.2911.0811.24
07/23/202411.2411.2611.1611.2
07/24/202411.1711.2911.1511.21
07/25/202411.2111.3411.1511.28
07/26/202411.2511.311.1711.3
07/29/202411.2911.311.1811.25
07/30/202411.2111.2411.0711.07
07/31/202411.0311.1510.9511.01
08/01/202411.1711.4111.0611.16
08/02/202411.1211.2911.1211.29
08/05/202411.2611.3311.0111.28
08/06/202411.2411.5211.2211.43
08/07/202411.4811.9411.4511.9
08/08/202411.8511.9411.7111.76
08/09/202411.8311.8711.7111.84
08/12/202411.8911.9411.7811.78
08/13/202411.8612.0411.811.95
08/14/202411.9512.0711.9311.94
08/15/202412.0312.5111.9612.4
08/16/202412.5112.7512.3812.38
08/19/202412.4112.4612.3312.38
08/20/202412.3612.4112.2412.31
08/21/202412.2812.4112.2112.31
08/22/202412.3212.412.2712.37
08/23/202412.4312.5712.4212.44
08/26/202412.4712.5812.3812.44
08/27/202412.3912.4812.3212.4
08/28/202412.4112.4412.1812.32
08/29/202412.2912.3512.1612.23
08/30/202412.1412.2412.1212.23
09/02/202412.1812.2612.0812.24
09/03/202412.2712.3212.1512.17
09/04/202412.2112.4212.1912.36
09/05/202412.3112.3912.2812.34
09/06/202412.2812.4412.2712.36
09/09/202412.3612.5712.3412.47
09/10/202412.3812.6712.3812.6
09/11/202412.6512.6512.3912.41
09/12/202412.3312.3612.1312.27
09/13/202412.3212.3712.112.11
09/16/202412.1312.2412.1212.23
09/17/202412.1612.3612.1612.33
09/18/202412.2312.512.2212.35
09/19/202412.3712.4712.2612.32
09/20/202412.3312.3712.1112.13
09/23/202412.0812.2312.0312.12
09/24/202412.1612.2712.0712.13
09/25/202412.1512.3512.0612.06
09/26/202412.1312.2412.112.21
09/27/202412.1712.3612.1612.28
09/30/202412.3112.5312.2712.44
10/01/202412.5613.0512.4912.93
10/02/202413.0313.1712.9413.05
10/03/202412.8912.9612.7512.75
10/04/202412.6112.7912.5312.63
10/07/202412.7612.7612.512.53
10/08/202412.5112.5312.3112.44
10/09/202412.3212.5112.3212.44
10/10/202412.4212.5512.4212.47
10/11/202412.4512.4812.2112.25
10/14/202412.2312.3412.2112.28
10/15/202412.2912.3212.1812.25
10/16/202412.2612.3712.2212.31
10/17/202412.1512.3312.1212.23
10/18/202412.3312.3312.1712.25
10/21/202412.2512.3112.1812.2
10/22/202412.1412.2712.1112.19
10/23/202412.1112.1912.0812.12
10/24/202412.112.2612.0612.2
10/25/202412.1912.2112.1112.12
10/28/202412.1812.3712.1512.26
10/29/202412.2712.412.2412.35
10/30/202412.4212.4512.2712.29
10/31/202411.9812.2111.8712.02
11/01/202411.912.0311.8711.93
11/04/202411.9712.0911.912.05
11/05/202411.9812.1111.9512.06
11/06/202411.9111.9411.7411.89
11/07/202411.7812.0711.7811.94
11/08/202411.7911.9411.7111.73
11/11/202411.7111.9411.6611.9
11/12/202411.8212.0211.711.96
11/13/202411.9112.1411.8512.11
11/14/202412.0712.2711.9912.02
11/18/202411.8712.0511.7811.81
11/19/202411.8411.9811.8111.82
11/21/202411.7111.8711.711.78
11/22/202411.8812.0811.8612.06
11/25/202411.9712.0711.9311.93
11/26/202411.9712.0911.9311.99
11/27/202412.0112.1111.911.94
11/28/202411.9412.1711.7211.79
11/29/202411.7312.1111.6512.11
12/02/202412.0412.6211.9812.61
12/03/202412.6113.212.5513.17
12/04/202413.2213.3813.113.25
12/05/202413.3613.7613.3113.72
12/06/202413.613.8213.4613.53
12/09/202413.5313.6313.4513.52
12/10/202413.6313.7913.5813.58
12/11/202413.5813.6612.9913.12
12/12/202412.8412.9212.4612.46
12/13/202412.4612.7112.3812.44
12/16/202412.4412.7712.2112.21
12/17/202412.3712.5512.3612.46
12/18/202412.4412.4412.1212.13
12/19/202412.1312.2712.0212.15
12/20/202412.0812.2912.0112.23
12/23/202412.1112.3411.9912.22
12/26/202412.1812.2411.9912.14
12/27/202412.1612.1911.9712.07
12/30/202412.0612.1611.7411.74