UK markets close in 34 minutes

Ambev S.A. (0A6X.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.3092-0.0308 (-1.32%)
As of 03:41PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.31002.32002.30082.30922.30921,917
24 Apr 20242.30002.34002.29002.34002.34002,725
23 Apr 20242.29002.31002.28002.31002.3100102,284
22 Apr 20242.30002.32922.28002.31922.31924,598
19 Apr 20242.27502.31002.27502.29922.29924,327
18 Apr 20242.25502.27922.23502.26922.26929,708
17 Apr 20242.28002.28002.24002.27002.27004,785
16 Apr 20242.26502.29002.26002.26502.265017,281
15 Apr 20242.34002.34002.30002.31832.3183122,246
12 Apr 20242.37002.37002.33002.35802.358057,004
11 Apr 20242.38502.41002.38002.40002.400010,427
10 Apr 20242.41002.42002.37912.39002.39005,124
09 Apr 20242.42912.46002.42912.45912.459123,010
08 Apr 20242.41002.42002.39092.41002.41006,806
05 Apr 20242.45002.45002.36002.38912.389129,152
04 Apr 20242.48972.50912.47002.48912.489130,493
03 Apr 20242.41002.44912.37912.44912.449119,371
02 Apr 20242.43002.48002.41082.42912.42916,395
28 Mar 20242.47502.49002.47002.48912.489112,958
27 Mar 20242.46002.47002.45002.46922.46923,194
26 Mar 20242.45002.48912.45002.47002.47006,768
25 Mar 20242.49002.49002.45912.45912.45912,595
22 Mar 20242.49002.50002.46002.47002.470014,882
21 Mar 20242.50002.51002.48902.49802.49807,544
20 Mar 20242.47002.49002.46002.49002.490012,812
19 Mar 20242.46502.49002.46002.46912.46918,465
18 Mar 20242.50002.51002.47002.49002.49005,082
15 Mar 20242.52002.53002.51002.51002.51001,020
14 Mar 20242.54002.54002.52002.54002.540051,404
13 Mar 20242.56002.57002.53002.53502.53503,849
12 Mar 20242.56002.56002.53002.54092.5409714
11 Mar 20242.56002.57002.53002.54092.54091,962
08 Mar 20242.55002.57912.50002.55912.55911,030
07 Mar 20242.55002.55002.51002.54912.54911,736
06 Mar 20242.56002.58002.52002.54002.54004,571
05 Mar 20242.55002.56002.54002.54092.54097,695
04 Mar 20242.49002.52002.48002.50912.50911,922
01 Mar 20242.46002.51002.44002.51002.510048,774
29 Feb 20242.60002.60002.46092.50912.509138,409
28 Feb 20242.67002.72002.67002.70002.70007,006
27 Feb 20242.64002.67902.64002.66902.66907,132
26 Feb 20242.58002.60002.58002.60002.600014,799
23 Feb 20242.57002.59002.55912.55912.559142,280
22 Feb 20242.58002.60912.58002.60912.60917,747
21 Feb 20242.57002.59972.56092.59002.59003,048
20 Feb 20242.57002.62002.57002.59502.59506,134
19 Feb 2024------
16 Feb 20242.54812.57002.54002.56912.56911,311
15 Feb 20242.57002.59002.56092.57912.57912,809
14 Feb 20242.52002.58002.52002.56002.56007,734
13 Feb 20242.59002.59002.51002.51912.519155,736
12 Feb 20242.58002.61092.57002.60912.609115,295
09 Feb 20242.57002.59002.54912.58092.58092,293
08 Feb 20242.60002.60002.56092.57092.5709824
07 Feb 20242.63002.64002.61002.62902.6290659
06 Feb 20242.63002.66002.62902.65002.6500944
05 Feb 20242.62002.63002.59002.62002.62001,314
02 Feb 20242.62002.64002.60092.60912.60912,845
01 Feb 20242.62002.63102.60002.63102.6310932
31 Jan 20242.66002.66002.64002.64902.64907,238
30 Jan 20242.63122.65002.61002.63002.63002,554
29 Jan 20242.67002.67002.64002.64102.6410930
26 Jan 20242.68002.69002.67002.68902.68902,523
25 Jan 20242.67002.67102.65002.66902.66901,368
24 Jan 20242.71002.71002.67902.68902.68901,217
23 Jan 20242.67002.67902.63002.66902.66902,120
22 Jan 20242.68902.69902.63002.63902.63901,995
19 Jan 20242.70002.70002.67002.69902.6990395
18 Jan 20242.67002.69002.66002.69002.69001,838
17 Jan 20242.70002.72002.69002.71002.7100943
16 Jan 20242.75002.75002.69002.69002.690020,944
15 Jan 2024------
12 Jan 20242.80002.82002.75902.78002.78001,278
11 Jan 20242.83002.83002.76002.77502.77502,987
10 Jan 20242.79002.82002.77902.80102.80103,125
09 Jan 20242.78002.78002.75002.75902.75902,686
08 Jan 20242.78002.80902.76002.79102.79101,171
05 Jan 20242.78002.79902.76062.77102.77104,937
04 Jan 20242.76002.77942.72002.75832.75833,528
03 Jan 20242.74132.78002.74002.75002.75002,998
02 Jan 20242.77002.80002.76002.76902.76902,589
29 Dec 20232.80002.82002.80002.81902.81902,532
28 Dec 20232.84002.84002.81002.82002.82002,331
27 Dec 20232.82502.82502.82502.82502.8250900
22 Dec 20232.83002.83002.78002.81002.810014,585
22 Dec 20230.12517 Dividend
21 Dec 20232.94002.94002.90002.91002.78482,268
20 Dec 20232.96002.96002.93002.94002.81352,531
19 Dec 20232.98003.00002.97002.98892.86035,366
18 Dec 20232.90002.94002.89002.93112.80503,747
15 Dec 20232.91002.92002.88002.88002.75611,607
14 Dec 20233.00003.00002.91002.91112.78595,156
13 Dec 20232.87002.89002.87002.89002.7657626
12 Dec 20232.89002.89002.84002.84902.72651,845
11 Dec 20232.86002.89002.86002.87902.75521,301
08 Dec 20232.86002.91002.86002.87002.74661,746
07 Dec 20232.89002.89002.84102.84102.7188789
06 Dec 20232.85002.86002.82102.84002.71781,561
05 Dec 20232.84002.89902.83902.87902.75521,525
04 Dec 20232.83002.85002.82002.82502.70351,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...