ABEV3

AMBEV S/A ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Ambev SA ABEV3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -0.51% 15.76 18:45:00
Open Price Low Price High Price Close Price Prev Close
15.65 15.65 16.00 15.82 15.84
more quote information »

ABEV3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5316.0015.4615.7217,286,5000.231.48%
1 Month16.9617.3815.3516.2523,769,674-1.20-7.08%
3 Months17.4218.1715.3516.8322,272,157-1.66-9.53%
6 Months15.0719.8614.5417.0323,251,9920.694.58%
1 Year12.9719.8612.1815.7325,714,5332.7921.51%
3 Years18.7920.7710.3615.8425,019,229-3.03-16.13%
5 Years19.6724.5610.3616.8420,481,051-3.91-19.88%

ABEV3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 15.78 -0.03 -0.19% 15.65 16.00 15.65 14,239,800
Sep 24 2021 15.81 -0.03 -0.19% 15.62 15.91 15.61 16,193,500
Sep 23 2021 15.84 0.09 0.57% 15.80 15.98 15.67 21,414,200
Sep 22 2021 15.75 0.14 0.9% 15.77 15.90 15.63 13,708,400
Sep 21 2021 15.61 0.01 0.06% 15.68 16.00 15.58 12,726,800
Sep 20 2021 15.60 -0.14 -0.89% 15.53 15.86 15.46 22,389,600
Sep 17 2021 15.74 -0.51 -3.14% 16.18 16.18 15.35 52,848,700
Sep 16 2021 16.25 0.22 1.37% 16.00 16.45 15.78 26,628,200
Sep 15 2021 16.03 -0.37 -2.26% 16.46 16.49 16.00 20,479,500
Sep 14 2021 16.40 0.05 0.31% 16.41 16.67 16.37 12,456,000
Sep 13 2021 16.35 0.26 1.62% 16.53 16.60 16.28 14,753,900
Sep 10 2021 16.09 -0.16 -0.98% 16.43 16.63 16.07 23,301,700
Sep 09 2021 16.25 0.04 0.25% 16.20 16.50 16.01 26,234,900
Sep 08 2021 16.21 -0.87 -5.09% 16.99 17.01 16.20 39,229,500
Sep 06 2021 17.08 0.68 4.15% 16.56 17.19 16.32 9,950,900
Sep 03 2021 16.40 -0.17 -1.03% 16.64 16.76 16.40 40,667,900
Sep 02 2021 16.57 -0.66 -3.83% 17.12 17.12 16.39 36,416,800
Sep 01 2021 17.23 0.21 1.23% 17.16 17.38 17.04 17,478,400
Aug 31 2021 17.02 -0.16 -0.93% 17.15 17.17 16.81 28,016,500
Aug 30 2021 17.18 0.14 0.82% 16.96 17.23 16.81 16,728,400
See More Historical Prices »
Your Recent History
BOV
ABEV3
AMBEV S/A ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210928 04:42:58