Ambev SA Historical Data - ABEV3F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Ambev SA (ABEV3F)
Ambev SA (ABEV3F) Historical

Ambev SA (ABEV3F)

11.35

0.15

(1.34%)

Closed June 21 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718918940	11.35	0.19	1.70	11.19	11.4	11.19	22983
1718832540	11.16	-0.04	-0.36	11.23	11.26	11.05	22038
1718746200	11.2	-0.12	-1.06	11.21	11.37	11.17	23209
1718659800	11.32	0.09	0.80	11.24	11.33	11.21	22908
1718400600	11.23	0.15	1.35	11.09	11.3	10.98	27873
1718314200	11.08	-0.15	-1.34	11.26	11.57	11.07	31585
1718227800	11.23	-0.2	-1.75	11.44	11.46	11.19	33769
1718141400	11.43	-0.04	-0.35	11.48	11.58	11.39	22543
1718055000	11.47	-0.1	-0.86	11.56	11.64	11.43	24684
1717795800	11.57	-0.23	-1.95	11.83	11.84	11.53	25988
1717709400	11.8	0.24	2.08	11.59	11.84	11.55	21450
1717622940	11.56	-0.18	-1.53	11.77	11.8	11.52	30010
1717536600	11.74	0.18	1.56	11.56	11.74	11.45	23742
1717450200	11.56	-0.04	-0.34	11.59	12.12	11.46	33956
1717191000	11.6	0.04	0.35	11.55	11.83	11.46	34575
1717018140	11.56	-0.03	-0.26	11.6	11.78	11.35	36128
1716931740	11.59	-0.23	-1.95	11.82	11.88	11.56	37199
1716845340	11.82	-0.05	-0.42	11.88	12.05	11.8	31697
1716586200	11.87	-0.1	-0.84	11.97	12.05	11.87	20583
1716499800	11.97	-0.02	-0.17	12.02	12.07	11.93	20784
1716413340	11.99	-0.07	-0.58	12.03	12.11	11.93	23671
1716327000	12.06	-0.02	-0.17	12.1	12.25	12.04	21513
1716240600	12.08	-0.27	-2.19	12.38	12.42	12.06	28432
1715981400	12.35	0.03	0.24	12.35	12.43	12.29	20699
1715895000	12.32	0.02	0.16	12.34	12.51	12.25	22476
1715808600	12.3	0.18	1.49	12.15	12.43	12.12	33618
1715722200	12.12	0.02	0.17	12.09	12.25	12.08	24479
1715635800	12.1	0.08	0.67	12.04	12.12	11.96	26168
1715376600	12.02	0	0.00	12.09	12.44	11.97	24172
1715290140	12.02	-0.13	-1.07	12	12.42	11.99	27260
1715203800	12.15	-0.45	-3.57	12.63	12.7	11.91	72817
1715117400	12.6	0.16	1.29	12.47	12.65	12.45	26149
1715031000	12.44	0.06	0.48	12.37	12.51	12.29	25849
1714771800	12.38	0.08	0.65	12.48	12.5	12.35	25553
1714685400	12.3	0.11	0.90	12.19	12.52	12.19	39228
1714512600	12.19	0.08	0.66	12.1	12.38	12.09	27084
1714426200	12.11	0.1	0.83	12.01	12.14	11.97	25880
1714167000	12.01	0.06	0.50	11.98	12.08	11.92	17020
1714080540	11.95	-0.09	-0.75	12.04	12.1	11.88	21793
1713994200	12.04	0.18	1.52	11.86	12.1	11.84	24065
1713907800	11.86	-0.11	-0.92	11.96	12	11.83	22550
1713821340	11.97	-0.06	-0.50	11.97	12.1	11.95	19569
1713562200	12.03	0.05	0.42	11.96	12.2	11.95	19440
1713475800	11.98	0.07	0.59	11.91	12.02	11.84	19772
1713389400	11.91	-0.01	-0.08	11.96	12.05	11.85	26052
1713302940	11.92	-0.18	-1.49	12.07	12.1	11.91	25522
1713216600	12.1	-0.02	-0.17	12.12	12.15	11.99	30391
1712957400	12.12	-0.08	-0.66	12.23	12.43	12.05	26558
1712870940	12.2	0.05	0.41	12.13	12.3	12.08	19802
1712784540	12.15	-0.19	-1.54	12.34	12.37	12.1	27402
1712698140	12.34	0.14	1.15	12.2	12.42	12.19	25413
1712611740	12.2	-0.05	-0.41	12.28	12.3	12.13	30787
1712352600	12.25	-0.21	-1.69	12.49	12.55	12.05	45418
1712266140	12.46	0.02	0.16	12.45	12.69	12.45	25631
1712179740	12.44	0.14	1.14	12.27	12.49	12.13	26125
1712093400	12.3	-0.03	-0.24	12.33	12.41	12.27	20000
1712006940	12.33	-0.18	-1.44	12.51	12.54	12.28	30975
1711661400	12.51	0.06	0.48	12.45	12.55	12.36	22313
1711574940	12.45	0.07	0.57	12.4	12.49	12.31	20913
1711488540	12.38	0.13	1.06	12.25	12.49	12.17	22880
1711402140	12.25	-0.14	-1.13	12.42	12.52	12.23	34776
1711143000	12.39	-0.16	-1.27	12.58	12.6	12.36	23603
1711056600	12.55	0.02	0.16	12.54	12.59	12.45	21629

Global Metals and Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions