Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

12.07

-0.05

(-0.41%)

At close: 05:07PM BRT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	12.10	12.15	11.98	12.07	12.07	31,625,300
12 Apr 2024	12.16	12.21	12.05	12.12	12.12	16,269,700
11 Apr 2024	12.10	12.31	12.07	12.20	12.20	21,019,300
10 Apr 2024	12.27	12.38	12.10	12.10	12.10	23,028,800
09 Apr 2024	12.21	12.42	12.18	12.36	12.36	23,795,200
08 Apr 2024	12.22	12.27	12.12	12.17	12.17	18,919,200
05 Apr 2024	12.52	12.55	12.04	12.23	12.23	71,144,500
04 Apr 2024	12.47	12.70	12.46	12.47	12.47	31,881,300
03 Apr 2024	12.25	12.51	12.13	12.45	12.45	36,137,900
02 Apr 2024	12.34	12.42	12.27	12.27	12.27	19,115,800
01 Apr 2024	12.50	12.54	12.27	12.33	12.33	21,031,000
28 Mar 2024	12.38	12.55	12.36	12.49	12.49	44,405,600
27 Mar 2024	12.36	12.45	12.30	12.45	12.45	26,211,600
26 Mar 2024	12.20	12.49	12.17	12.41	12.41	32,319,600
25 Mar 2024	12.40	12.50	12.23	12.23	12.23	21,593,700
22 Mar 2024	12.56	12.57	12.37	12.41	12.41	18,151,900
21 Mar 2024	12.52	12.61	12.44	12.61	12.61	29,217,300
20 Mar 2024	12.53	12.59	12.37	12.54	12.54	48,407,800
19 Mar 2024	12.63	12.69	12.47	12.54	12.54	26,464,600
18 Mar 2024	12.65	12.68	12.54	12.63	12.63	24,187,500
15 Mar 2024	12.86	12.86	12.61	12.63	12.63	36,174,000
14 Mar 2024	12.74	12.81	12.67	12.80	12.80	27,666,100
13 Mar 2024	12.82	12.91	12.70	12.75	12.75	24,872,300
12 Mar 2024	12.83	12.90	12.76	12.84	12.84	25,358,500
11 Mar 2024	12.77	12.90	12.68	12.80	12.80	20,348,100
08 Mar 2024	12.55	12.92	12.55	12.84	12.84	54,292,500
07 Mar 2024	12.63	12.73	12.52	12.65	12.65	12,954,500
06 Mar 2024	12.80	12.98	12.57	12.69	12.69	45,103,900
05 Mar 2024	12.53	12.83	12.45	12.75	12.75	33,369,400
04 Mar 2024	12.45	12.57	12.41	12.48	12.48	16,560,500
01 Mar 2024	12.46	12.67	12.30	12.44	12.44	51,174,000
29 Feb 2024	12.92	12.99	12.40	12.58	12.58	88,182,100
28 Feb 2024	13.27	13.59	13.26	13.45	13.45	34,495,200
27 Feb 2024	13.11	13.33	13.07	13.31	13.31	31,668,800
26 Feb 2024	12.83	13.10	12.83	13.04	13.04	12,942,000
23 Feb 2024	13.00	13.01	12.82	12.89	12.89	18,944,400
22 Feb 2024	12.93	13.01	12.86	12.96	12.96	16,110,800
21 Feb 2024	12.84	12.92	12.75	12.90	12.90	13,911,900
20 Feb 2024	12.81	13.09	12.78	12.85	12.85	26,872,100
19 Feb 2024	12.77	12.81	12.65	12.81	12.81	9,229,700
16 Feb 2024	12.90	12.90	12.75	12.76	12.76	21,074,800
15 Feb 2024	12.93	13.02	12.84	12.85	12.85	27,820,200
14 Feb 2024	12.88	12.94	12.82	12.92	12.92	16,255,700
09 Feb 2024	12.92	12.98	12.81	12.95	12.95	15,447,300
08 Feb 2024	12.96	13.04	12.90	12.95	12.95	23,297,000
07 Feb 2024	13.25	13.31	12.93	13.00	13.00	37,752,200
06 Feb 2024	13.07	13.30	13.07	13.23	13.23	29,715,800
05 Feb 2024	13.08	13.19	13.04	13.09	13.09	16,606,500
02 Feb 2024	13.08	13.20	12.96	13.07	13.07	22,938,800
01 Feb 2024	13.07	13.11	12.90	13.07	13.07	27,075,000
31 Jan 2024	13.08	13.22	13.03	13.08	13.08	25,269,100
30 Jan 2024	13.22	13.25	13.03	13.04	13.04	22,516,400
29 Jan 2024	13.16	13.29	13.12	13.25	13.25	10,163,100
26 Jan 2024	13.26	13.29	13.15	13.20	13.20	6,568,000
25 Jan 2024	13.22	13.28	13.14	13.20	13.20	12,841,800
24 Jan 2024	13.44	13.44	13.19	13.28	13.28	16,080,200
23 Jan 2024	13.39	13.43	13.23	13.37	13.37	16,851,900
22 Jan 2024	13.38	13.45	13.23	13.36	13.36	16,245,600
19 Jan 2024	13.41	13.42	13.26	13.35	13.35	28,017,100
18 Jan 2024	13.42	13.42	13.25	13.34	13.34	18,425,500
17 Jan 2024	13.33	13.51	13.33	13.43	13.43	12,493,800
16 Jan 2024	13.44	13.52	13.34	13.35	13.35	24,233,000
15 Jan 2024	13.48	13.60	13.46	13.59	13.59	4,752,100
12 Jan 2024	13.52	13.72	13.44	13.59	13.59	20,300,600
11 Jan 2024	13.71	13.77	13.51	13.56	13.56	22,254,100
10 Jan 2024	13.62	13.83	13.60	13.76	13.76	18,313,300
09 Jan 2024	13.69	13.69	13.55	13.62	13.62	15,705,100
08 Jan 2024	13.61	13.75	13.58	13.71	13.71	11,014,600
05 Jan 2024	13.62	13.69	13.53	13.60	13.60	18,293,900
04 Jan 2024	13.60	13.68	13.52	13.65	13.65	19,996,000
03 Jan 2024	13.67	13.75	13.57	13.60	13.60	17,612,200
02 Jan 2024	13.72	13.73	13.59	13.71	13.71	11,690,200
28 Dec 2023	13.80	13.85	13.73	13.73	13.73	16,500,300
27 Dec 2023	13.78	13.84	13.72	13.84	13.84	10,305,900
26 Dec 2023	13.72	13.81	13.69	13.77	13.77	6,884,800
22 Dec 2023	13.69	13.83	13.66	13.71	13.71	19,864,700
21 Dec 2023	13.82	13.82	13.59	13.70	13.70	28,969,600
20 Dec 2023	13.94	13.95	13.67	13.74	13.74	24,316,200
20 Dec 2023	0.7302 Dividend
19 Dec 2023	14.59	14.78	14.55	14.70	13.97	32,674,700
18 Dec 2023	14.50	14.64	14.43	14.55	13.83	24,363,100
15 Dec 2023	14.50	14.57	14.39	14.47	13.75	33,747,300
14 Dec 2023	14.85	14.87	14.30	14.50	13.78	60,791,700
13 Dec 2023	14.27	14.80	14.14	14.70	13.97	53,960,800
12 Dec 2023	14.28	14.34	14.18	14.23	13.52	10,541,600
11 Dec 2023	14.24	14.39	14.22	14.32	13.61	11,080,900
08 Dec 2023	14.28	14.49	14.17	14.31	13.60	16,690,900
07 Dec 2023	14.02	14.28	14.02	14.08	13.38	11,940,500
06 Dec 2023	14.27	14.32	13.91	13.99	13.30	20,919,500
05 Dec 2023	14.08	14.37	14.07	14.24	13.53	36,765,000
04 Dec 2023	14.03	14.09	13.99	14.06	13.36	9,861,400
01 Dec 2023	13.69	14.08	13.60	14.08	13.38	30,042,200
30 Nov 2023	13.30	13.74	13.25	13.69	13.01	41,991,100
29 Nov 2023	13.63	13.69	13.30	13.30	12.64	19,363,500
28 Nov 2023	13.52	13.71	13.52	13.65	12.97	14,913,700
27 Nov 2023	13.44	13.63	13.37	13.58	12.91	22,972,800
24 Nov 2023	13.50	13.54	13.28	13.39	12.72	18,133,100
23 Nov 2023	13.61	13.76	13.27	13.55	12.88	32,233,900
22 Nov 2023	13.49	13.60	13.43	13.57	12.90	29,650,400
21 Nov 2023	13.60	13.62	13.36	13.44	12.77	17,196,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,862.63-102.90(-1.29%)

FTSE 25019,405.83-293.06(-1.49%)

AIM742.97-7.31(-0.97%)

GBP/EUR1.1713+0.0002(+0.02%)

GBP/USD1.2441-0.0006(-0.05%)

Bitcoin GBP51,104.46-2,224.12(-4.17%)

Ambev S.A. (ABEV3.SA)

FTSE 100
7,862.63
-102.90(-1.29%)

FTSE 250
19,405.83
-293.06(-1.49%)

AIM
742.97
-7.31(-0.97%)

GBP/EUR
1.1713
+0.0002(+0.02%)

GBP/USD
1.2441
-0.0006(-0.05%)

Bitcoin GBP
51,104.46
-2,224.12(-4.17%)