UK markets open in 7 hours 9 minutes

Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
12.04+0.18 (+1.52%)
At close: 05:07PM BRT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202411.8412.1011.8412.0412.0436,980,900
23 Apr 202411.9012.0011.8311.8611.8618,581,900
22 Apr 202411.9912.1011.9511.9511.9523,450,600
19 Apr 202411.9712.1011.9511.9511.9525,809,800
18 Apr 202411.9212.0211.8411.9611.9628,663,900
17 Apr 202412.0012.0411.8411.9111.9126,530,200
16 Apr 202412.0012.1111.9411.9411.9431,317,300
15 Apr 202412.1012.1511.9812.0712.0731,625,300
12 Apr 202412.1612.2112.0512.1212.1216,269,700
11 Apr 202412.1012.3112.0712.2012.2021,019,300
10 Apr 202412.2712.3812.1012.1012.1023,028,800
09 Apr 202412.2112.4212.1812.3612.3623,795,200
08 Apr 202412.2212.2712.1212.1712.1718,919,200
05 Apr 202412.5212.5512.0412.2312.2371,144,500
04 Apr 202412.4712.7012.4612.4712.4731,881,300
03 Apr 202412.2512.5112.1312.4512.4536,137,900
02 Apr 202412.3412.4212.2712.2712.2719,115,800
01 Apr 202412.5012.5412.2712.3312.3321,031,000
28 Mar 202412.3812.5512.3612.4912.4944,405,600
27 Mar 202412.3612.4512.3012.4512.4526,211,600
26 Mar 202412.2012.4912.1712.4112.4132,319,600
25 Mar 202412.4012.5012.2312.2312.2321,593,700
22 Mar 202412.5612.5712.3712.4112.4118,151,900
21 Mar 202412.5212.6112.4412.6112.6129,217,300
20 Mar 202412.5312.5912.3712.5412.5448,407,800
19 Mar 202412.6312.6912.4712.5412.5426,464,600
18 Mar 202412.6512.6812.5412.6312.6324,187,500
15 Mar 202412.8612.8612.6112.6312.6336,174,000
14 Mar 202412.7412.8112.6712.8012.8027,666,100
13 Mar 202412.8212.9112.7012.7512.7524,872,300
12 Mar 202412.8312.9012.7612.8412.8425,358,500
11 Mar 202412.7712.9012.6812.8012.8020,348,100
08 Mar 202412.5512.9212.5512.8412.8454,292,500
07 Mar 202412.6312.7312.5212.6512.6512,954,500
06 Mar 202412.8012.9812.5712.6912.6945,103,900
05 Mar 202412.5312.8312.4512.7512.7533,369,400
04 Mar 202412.4512.5712.4112.4812.4816,560,500
01 Mar 202412.4612.6712.3012.4412.4451,174,000
29 Feb 202412.9212.9912.4012.5812.5888,182,100
28 Feb 202413.2713.5913.2613.4513.4534,495,200
27 Feb 202413.1113.3313.0713.3113.3131,668,800
26 Feb 202412.8313.1012.8313.0413.0412,942,000
23 Feb 202413.0013.0112.8212.8912.8918,944,400
22 Feb 202412.9313.0112.8612.9612.9616,110,800
21 Feb 202412.8412.9212.7512.9012.9013,911,900
20 Feb 202412.8113.0912.7812.8512.8526,872,100
19 Feb 202412.7712.8112.6512.8112.819,229,700
16 Feb 202412.9012.9012.7512.7612.7621,074,800
15 Feb 202412.9313.0212.8412.8512.8527,820,200
14 Feb 202412.8812.9412.8212.9212.9216,255,700
09 Feb 202412.9212.9812.8112.9512.9515,447,300
08 Feb 202412.9613.0412.9012.9512.9523,297,000
07 Feb 202413.2513.3112.9313.0013.0037,752,200
06 Feb 202413.0713.3013.0713.2313.2329,715,800
05 Feb 202413.0813.1913.0413.0913.0916,606,500
02 Feb 202413.0813.2012.9613.0713.0722,938,800
01 Feb 202413.0713.1112.9013.0713.0727,075,000
31 Jan 202413.0813.2213.0313.0813.0825,269,100
30 Jan 202413.2213.2513.0313.0413.0422,516,400
29 Jan 202413.1613.2913.1213.2513.2510,163,100
26 Jan 202413.2613.2913.1513.2013.206,568,000
25 Jan 202413.2213.2813.1413.2013.2012,841,800
24 Jan 202413.4413.4413.1913.2813.2816,080,200
23 Jan 202413.3913.4313.2313.3713.3716,851,900
22 Jan 202413.3813.4513.2313.3613.3616,245,600
19 Jan 202413.4113.4213.2613.3513.3528,017,100
18 Jan 202413.4213.4213.2513.3413.3418,425,500
17 Jan 202413.3313.5113.3313.4313.4312,493,800
16 Jan 202413.4413.5213.3413.3513.3524,233,000
15 Jan 202413.4813.6013.4613.5913.594,752,100
12 Jan 202413.5213.7213.4413.5913.5920,300,600
11 Jan 202413.7113.7713.5113.5613.5622,254,100
10 Jan 202413.6213.8313.6013.7613.7618,313,300
09 Jan 202413.6913.6913.5513.6213.6215,705,100
08 Jan 202413.6113.7513.5813.7113.7111,014,600
05 Jan 202413.6213.6913.5313.6013.6018,293,900
04 Jan 202413.6013.6813.5213.6513.6519,996,000
03 Jan 202413.6713.7513.5713.6013.6017,612,200
02 Jan 202413.7213.7313.5913.7113.7111,690,200
28 Dec 202313.8013.8513.7313.7313.7316,500,300
27 Dec 202313.7813.8413.7213.8413.8410,305,900
26 Dec 202313.7213.8113.6913.7713.776,884,800
22 Dec 202313.6913.8313.6613.7113.7119,864,700
21 Dec 202313.8213.8213.5913.7013.7028,969,600
20 Dec 202313.9413.9513.6713.7413.7424,316,200
20 Dec 20230.7302 Dividend
19 Dec 202314.5914.7814.5514.7013.9732,674,700
18 Dec 202314.5014.6414.4314.5513.8324,363,100
15 Dec 202314.5014.5714.3914.4713.7533,747,300
14 Dec 202314.8514.8714.3014.5013.7860,791,700
13 Dec 202314.2714.8014.1414.7013.9753,960,800
12 Dec 202314.2814.3414.1814.2313.5210,541,600
11 Dec 202314.2414.3914.2214.3213.6111,080,900
08 Dec 202314.2814.4914.1714.3113.6016,690,900
07 Dec 202314.0214.2814.0214.0813.3811,940,500
06 Dec 202314.2714.3213.9113.9913.3020,919,500
05 Dec 202314.0814.3714.0714.2413.5336,765,000
04 Dec 202314.0314.0913.9914.0613.369,861,400
01 Dec 202313.6914.0813.6014.0813.3830,042,200
30 Nov 202313.3013.7413.2513.6913.0141,991,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...