AMBEV S/A ON More Historical Data - ABEV3 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Ambev SA (ABEV3)
Ambev SA (ABEV3) Historical

ABEV3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	11.96	0.08	0.67%	11.92	12.02	11.84	28,653,700
Apr 17 2024	11.88	-0.02	-0.17%	12.00	12.04	11.84	26,485,300
Apr 16 2024	11.90	-0.17	-1.41%	12.00	12.11	11.90	31,228,200
Apr 15 2024	12.07	-0.06	-0.49%	12.10	12.15	11.98	31,599,800
Apr 12 2024	12.13	-0.10	-0.82%	12.16	12.21	12.05	16,264,300
Apr 11 2024	12.23	0.08	0.66%	12.10	12.31	12.07	21,000,000
Apr 10 2024	12.15	-0.20	-1.62%	12.27	12.38	12.09	22,933,900
Apr 09 2024	12.35	0.17	1.40%	12.21	12.42	12.18	23,790,400
Apr 08 2024	12.18	-0.06	-0.49%	12.22	12.27	12.12	18,885,300
Apr 05 2024	12.24	-0.22	-1.77%	12.52	12.55	12.04	71,143,000
Apr 04 2024	12.46	0.02	0.16%	12.47	12.70	12.44	31,835,200
Apr 03 2024	12.44	0.15	1.22%	12.25	12.51	12.13	36,128,500
Apr 02 2024	12.29	-0.06	-0.49%	12.34	12.42	12.26	19,074,800
Apr 01 2024	12.35	-0.15	-1.20%	12.50	12.54	12.27	20,944,500
Mar 28 2024	12.50	0.07	0.56%	12.38	12.55	12.36	44,405,500
Mar 27 2024	12.43	0.04	0.32%	12.36	12.45	12.30	26,195,100
Mar 26 2024	12.39	0.15	1.23%	12.20	12.49	12.17	32,316,700
Mar 25 2024	12.24	-0.16	-1.29%	12.40	12.50	12.22	21,541,000
Mar 22 2024	12.40	-0.16	-1.27%	12.56	12.57	12.37	18,149,900
Mar 21 2024	12.56	0.02	0.16%	12.52	12.61	12.44	29,194,100
Mar 20 2024	12.54	-0.01	-0.08%	12.53	12.59	12.37	48,320,500
Mar 19 2024	12.55	-0.02	-0.16%	12.63	12.69	12.47	26,447,300
Mar 18 2024	12.57	-0.04	-0.32%	12.65	12.68	12.54	24,166,600
Mar 15 2024	12.61	-0.16	-1.25%	12.86	12.86	12.61	36,154,200
Mar 14 2024	12.77	0.02	0.16%	12.74	12.82	12.67	27,622,100
Mar 13 2024	12.75	-0.08	-0.62%	12.82	12.91	12.70	24,845,400
Mar 12 2024	12.83	0.12	0.94%	12.83	12.90	12.76	25,310,400
Mar 11 2024	12.71	-0.13	-1.01%	12.77	12.90	12.68	20,215,800
Mar 08 2024	12.84	0.19	1.50%	12.55	12.92	12.55	54,292,400
Mar 07 2024	12.65	-0.04	-0.32%	12.63	12.73	12.52	12,954,500
Mar 06 2024	12.69	-0.06	-0.47%	12.80	12.98	12.57	45,103,900
Mar 05 2024	12.75	0.27	2.16%	12.53	12.83	12.45	33,369,400
Mar 04 2024	12.48	0.04	0.32%	12.45	12.57	12.41	16,560,500
Mar 01 2024	12.44	-0.14	-1.11%	12.46	12.67	12.30	51,143,300
Feb 29 2024	12.58	-0.87	-6.47%	12.92	12.99	12.40	88,181,100
Feb 28 2024	13.45	0.14	1.05%	13.27	13.59	13.26	34,495,200
Feb 27 2024	13.31	0.27	2.07%	13.11	13.33	13.07	31,668,800
Feb 26 2024	13.04	0.15	1.16%	12.83	13.10	12.83	12,942,000
Feb 23 2024	12.89	-0.07	-0.54%	13.00	13.01	12.82	18,944,300
Feb 22 2024	12.96	0.06	0.47%	12.93	13.01	12.86	16,110,800
Feb 21 2024	12.90	0.05	0.39%	12.84	12.92	12.75	13,911,900
Feb 20 2024	12.85	0.04	0.31%	12.81	13.09	12.78	26,872,100
Feb 19 2024	12.81	0.05	0.39%	12.77	12.81	12.65	9,229,700
Feb 16 2024	12.76	-0.09	-0.70%	12.90	12.90	12.75	20,983,400
Feb 15 2024	12.85	-0.07	-0.54%	12.93	13.02	12.84	27,820,000
Feb 14 2024	12.92	-0.03	-0.23%	12.88	12.94	12.82	16,225,400
Feb 09 2024	12.95	0.00	0.00%	12.92	12.98	12.81	15,446,600
Feb 08 2024	12.95	-0.05	-0.38%	12.96	13.04	12.90	23,297,000
Feb 07 2024	13.00	-0.23	-1.74%	13.25	13.31	12.93	37,752,200
Feb 06 2024	13.23	0.14	1.07%	13.07	13.30	13.07	29,715,800
Feb 05 2024	13.09	0.02	0.15%	13.08	13.19	13.04	16,606,500
Feb 02 2024	13.07	0.00	0.00%	13.08	13.20	12.96	22,938,800
Feb 01 2024	13.07	-0.01	-0.08%	13.07	13.11	12.90	27,075,000
Jan 31 2024	13.08	0.04	0.31%	13.08	13.22	13.03	25,269,100
Jan 30 2024	13.04	-0.21	-1.58%	13.22	13.25	13.03	22,516,400
Jan 29 2024	13.25	0.05	0.38%	13.16	13.29	13.12	10,163,100
Jan 26 2024	13.20	0.00	0.00%	13.26	13.29	13.15	6,568,000
Jan 25 2024	13.20	0.00	0.00%	13.22	13.28	13.14	12,841,800
Jan 24 2024	13.20	-0.17	-1.27%	13.44	13.44	13.19	15,949,100
Jan 23 2024	13.37	0.01	0.07%	13.39	13.43	13.23	16,851,900
Jan 22 2024	13.36	0.01	0.07%	13.38	13.45	13.23	16,245,600

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