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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.8571
CLOSE 12.8734

Low

LOW 10.72

High

HIGH 15.03
DATEOPENHIGHLOWCLOSE
01/02/202511.7211.8911.4911.6
01/03/202511.4911.5511.2711.33
01/06/202511.3611.511.2111.29
01/07/202511.311.5811.2711.54
01/08/202511.4811.5311.2811.42
01/09/202511.4311.5111.311.4
01/10/202511.411.4311.0811.16
01/13/202511.1811.3111.1211.24
01/14/202511.2111.3711.1511.21
01/15/202511.311.4311.1611.39
01/16/202511.4211.4211.0411.08
01/17/202510.8411.0910.7711.09
01/20/202511.0511.1110.7911.05
01/21/202510.9911.2610.9911.25
01/22/202511.1811.2210.9411.02
01/23/202511.0211.1610.9811.05
01/24/202511.0511.1310.8710.87
01/27/202510.8711.1210.8411.12
01/28/202511.0511.2111.0211.11
01/29/202511.1811.210.9110.97
01/30/202510.9911.1410.9611.11
01/31/202511.1411.2411.111.1
02/03/202511.1511.2210.9611.03
02/04/2025111110.8210.9
02/05/202510.9410.9410.7210.82
02/06/202510.810.910.7310.86
02/07/202510.8610.9210.810.85
02/10/202510.9411.2210.910.97
02/11/202511.0311.0310.7810.96
02/12/202510.8311.0410.810.92
02/13/202510.8710.9910.8410.98
02/14/202511.0511.191111.13
02/17/202511.1711.2211.0711.1
02/18/202511.1411.1711.0411.09
02/19/20251111.0410.9310.97
02/20/202510.9311.0810.911.04
02/21/202511.0211.1711.0111.12
02/24/202511.1711.1710.9811.03
02/25/202511.0311.1411.0211.09
02/26/202511.7311.8411.4511.7
02/27/202511.6712.4911.6612.32
02/28/202512.3112.4912.112.22
03/05/202512.512.9312.4212.78
03/06/202512.7713.0412.712.85
03/07/202512.7813.1212.7213.1
03/10/20251313.2612.9813.12
03/11/202513.0813.1612.7412.86
03/12/202512.913.1112.8713.03
03/13/202513.0813.3312.9413.33
03/14/202513.3813.6413.3813.64
03/17/202513.4413.6913.4113.57
03/18/202513.513.6313.2613.55
03/19/202513.5513.7713.4913.68
03/20/202513.6813.6913.4513.6
03/21/202513.6313.7513.5813.73
03/24/202513.7613.7913.4813.54
03/25/202513.4913.6613.3613.6
03/26/202513.5313.5313.2213.38
03/27/202513.413.4813.3213.46
03/28/202513.3613.4313.2513.43
03/31/202513.3213.7213.3113.5
04/01/202513.413.6513.3313.61
04/02/202513.613.6913.4513.67
04/03/202513.6414.1413.6113.85
04/04/202513.7313.913.5613.71
04/07/202513.2913.612.9913.18
04/08/202513.1613.4813.1513.24
04/09/202513.1913.8813.1513.67
04/10/202513.6713.7413.5213.6
04/11/202513.7313.7313.4413.48
04/14/202513.6513.7413.5313.68
04/15/202513.6813.8613.6213.66
04/16/202513.5914.0813.5713.89
04/17/202513.914.113.7914
04/22/202513.8514.213.7414.02
04/23/202514.1614.313.9814.05
04/24/202514.0814.1913.9814.15
04/25/202514.0714.2313.9514.09
04/28/202514.1114.3414.0514.3
04/29/202514.2214.614.1814.51
04/30/202514.4514.7614.4414.57
05/02/202514.4114.5114.1214.12
05/05/202514.1214.2514.0314.06
05/06/20251414.251414.21
05/07/202514.3114.3414.0614.27
05/08/202514.7715.0314.2914.37
05/09/202514.2914.4114.214.28
05/12/202514.2614.3314.0814.29
05/13/202514.3514.3814.1314.25
05/14/202514.1914.4314.1914.23
05/15/202514.2314.4414.214.41
05/16/202514.2714.414.214.39
05/19/202514.3714.5314.3214.32
05/20/202514.3214.3714.2214.29
05/21/202514.1714.3314.0314.16
05/22/202514.1614.2714.114.1
05/23/20251414.313.9714.24
05/26/202514.2514.2814.114.26
05/27/202514.4614.4614.1714.2
05/28/202514.2114.2214.0914.1
05/29/202514.0414.1714.0114.06
05/30/202514.1214.1213.914.03
06/02/202514.0414.0913.8313.91
06/03/202513.9114.0813.8314.01
06/04/202514.0914.2614.0114.08
06/05/202514.114.1113.8313.87
06/06/202513.9714.113.8214.08
06/09/202513.9914.0613.8113.96
06/10/202514.0714.113.7313.8
06/11/202513.7313.9213.6313.91
06/12/202513.7513.8913.7413.8
06/13/202513.6813.7913.5813.64
06/16/202513.6613.8513.5913.68
06/17/202513.7313.7513.413.47
06/18/202513.3813.5513.3513.49
06/20/202513.4113.5513.3713.53
06/23/202513.513.6513.4713.56
06/24/202513.5813.6513.4313.51
06/25/202513.413.4713.113.15
06/26/202513.213.3713.1213.32
06/27/202513.2213.2213.0113.15
06/30/202513.0913.3413.0413.32
07/01/202513.3613.4113.1713.38
07/02/202513.4913.7813.3613.65
07/03/202513.6713.7313.4813.48
07/04/202513.4113.6313.413.52
07/07/202513.5113.5413.313.4
07/08/202513.4213.4913.2713.38
07/09/202513.4513.4513.2313.31
07/10/202513.2213.3813.1513.23
07/11/202513.1913.3813.0813.3
07/14/202513.2613.5713.2613.29
07/15/202513.3713.5213.2313.27
07/16/202513.3813.7313.3113.68
07/17/202513.6713.6913.4413.46
07/18/202513.3313.4913.2913.32
07/21/202513.3513.4513.2613.42
07/22/202513.4313.5313.413.4
07/23/202513.4113.6613.413.59
07/24/202513.5413.5913.4113.5
07/25/202513.5813.613.4513.47
07/28/202513.4713.4913.0313.06
07/29/202513.1513.2313.0213.19
07/30/202513.213.3913.0813.15
07/31/202512.3312.6112.212.46
08/01/202512.5512.6812.2212.29
08/04/202512.3912.5712.3412.41
08/05/202512.4712.5112.3112.36
08/06/202512.512.5712.3812.48
08/07/202512.5112.6512.412.54
08/08/202512.5512.5712.3112.37
08/11/202512.3712.4412.2512.31
08/12/202512.3812.4412.2312.23
08/13/202512.2312.2311.9512.12
08/14/20251212.1411.9712.02
08/15/20251212.1111.9612.04
08/18/202512.0412.2111.9812.07
08/19/202512.0412.0911.9512.07
08/20/202512.0512.1511.9112.1
08/21/202512.0412.1212.0212.06
08/22/202512.1312.3112.0912.21
08/25/202512.2512.2612.1212.12
08/26/202512.1212.1912.112.18
08/27/202512.1512.2212.0912.15
08/28/202512.2412.3312.1712.25
08/29/202512.2612.5112.2612.35
09/01/202512.3812.4312.2612.3
09/02/202512.2312.3312.1412.16
09/03/202511.911.9611.7511.9
09/04/202511.9112.1811.9112.16
09/05/202512.212.3812.1812.25
09/08/202512.2312.2912.0212.14
09/09/202512.1112.3712.1112.33
09/10/202512.2612.512.2512.36
09/11/202512.4812.5712.4112.52
09/12/202512.4312.612.4312.58
09/15/202512.5812.712.5512.63
09/16/202512.712.7812.6612.71
09/17/202512.6912.8812.6512.79
09/18/202512.8112.8112.4212.52
09/19/202512.5512.6112.3812.55
09/22/202512.4112.5112.3612.36
09/23/202512.3612.5612.3412.46
09/24/202512.4612.5512.3512.38
09/25/202512.3912.6212.3212.46
09/26/202512.5312.5512.3912.46
09/29/202512.612.612.3812.41
09/30/202512.2312.4212.0412.09
10/01/202512.1912.1911.8811.99
10/02/202512.0312.1511.8611.93
10/03/202511.8311.9511.7511.87
10/06/202511.881211.7811.85
10/07/202511.7911.8611.7111.71
10/08/202511.7611.9111.7111.88
10/09/202511.9311.9711.6811.72
10/10/202511.7811.8711.7411.81
10/13/202511.8311.9311.7811.86
10/14/202511.812.111.7512.05
10/15/202511.9912.111.9111.99
10/16/202511.9912.2411.9212.15
10/17/202512.1312.412.112.37
10/20/202512.3312.4512.2912.36
10/21/202512.3212.3512.1512.22
10/22/202512.2512.2712.0612.07
10/23/202512.112.1812.0312.12
10/24/202512.1812.2612.0512.11
10/27/202512.2212.3912.112.15
10/28/202512.1312.151212.03
10/29/202512.0612.1411.9812.03
10/30/202512.512.6612.3512.59
10/31/202512.5112.9212.5112.71
11/03/202512.8912.9412.7312.91
11/04/202512.8913.1612.8313.16
11/05/202513.1513.2913.1113.18
11/06/202513.2413.2413.0813.08
11/07/202513.0813.2913.0513.12
11/10/202513.2513.2613.0913.18
11/11/202513.2913.6513.2413.59
11/12/202513.5913.6613.5513.62
11/13/202513.6413.7513.5113.63
11/14/202513.6813.8413.6513.69
11/17/202513.6413.8313.6313.76
11/18/202513.6913.913.6713.74
11/19/202513.7413.8613.4113.41
11/21/202513.5413.7113.3613.62
11/24/202513.5813.8713.5613.77
11/25/202513.813.9213.6213.74
11/26/202513.813.8113.5813.67
11/27/202513.713.7713.6513.72
11/28/202513.713.9613.6613.86
12/01/202513.8414.0213.814.01
12/02/202514.0114.3513.8514
12/03/202514.0614.1513.9714.15
12/04/202514.1814.2113.8513.95
12/05/202513.9714.1113.5913.61
12/08/202513.6913.7613.5913.62
12/09/202513.5113.7413.4613.64
12/10/202513.2613.6513.1413.6
12/11/202513.5313.8413.4213.78
12/12/202513.8414.0513.814.04
12/15/202514.0414.3514.0314.28
12/16/202514.0614.2814.0114.16
12/17/202513.9914.1313.914.02
12/18/202513.9514.1613.9213.92
12/19/202513.1813.3213.1413.28
12/22/202513.2813.31313.12
12/23/202513.1713.5713.1413.47
12/26/202513.413.8213.413.72
12/29/202513.6813.8713.5413.87
12/30/202513.914.0913.8613.86