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)

11.91

-0.05

(-0.42%)

Closed May 26 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1710970200	12.53	0.03	0.24	12.54	12.59	12.38	31094
1710883740	12.5	-0.11	-0.87	12.61	12.73	12.47	24463
1710797400	12.61	-0.02	-0.16	12.64	12.69	12.54	22189
1710538200	12.63	-0.21	-1.64	12.8	12.86	12.61	20195
1710451740	12.84	0.08	0.63	12.76	12.84	12.68	17632
1710365400	12.76	-0.07	-0.55	12.84	12.91	12.71	17948
1710278940	12.83	0.13	1.02	12.8	13.14	12.76	22829
1710192600	12.7	-0.1	-0.78	12.84	12.9	12.69	23438
1709933400	12.8	0.2	1.59	12.63	12.92	12.57	34809
1709847000	12.6	-0.1	-0.79	12.69	12.73	12.53	19773
1709760540	12.7	-0.06	-0.47	12.76	12.97	12.57	31459
1709674200	12.76	0.33	2.65	12.48	12.83	12.45	311675
1709587740	12.43	-0.02	-0.16	12.5	12.57	12.41	35140
1709328600	12.45	-0.2	-1.58	12.48	12.67	12.3	52098
1709242200	12.65	-0.79	-5.88	12.98	13.08	12.41	95429
1709155800	13.44	0.2	1.51	13.21	13.59	13.14	54067
1709069400	13.24	0.19	1.46	13.04	13.33	13.04	21149
1708983000	13.05	0.12	0.93	12.89	13.1	12.82	19768

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