Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

14.08

+0.39

(+2.85%)

At close: 06:07PM BRT

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	13.69	14.08	13.60	14.08	14.08	30,042,200
30 Nov 2023	13.30	13.74	13.25	13.69	13.69	41,991,100
29 Nov 2023	13.63	13.69	13.30	13.30	13.30	19,363,500
28 Nov 2023	13.52	13.71	13.52	13.65	13.65	14,913,700
27 Nov 2023	13.44	13.63	13.37	13.58	13.58	22,972,800
24 Nov 2023	13.50	13.54	13.28	13.39	13.39	18,133,100
23 Nov 2023	13.61	13.76	13.27	13.55	13.55	32,233,900
22 Nov 2023	13.49	13.60	13.43	13.57	13.57	29,650,400
21 Nov 2023	13.60	13.62	13.36	13.44	13.44	17,196,400
20 Nov 2023	13.61	13.71	13.47	13.60	13.60	15,170,600
17 Nov 2023	13.71	13.74	13.52	13.60	13.60	36,893,100
16 Nov 2023	13.70	13.80	13.55	13.67	13.67	45,772,900
14 Nov 2023	13.50	13.75	13.45	13.70	13.70	24,478,100
13 Nov 2023	13.37	13.55	13.29	13.43	13.43	16,559,200
10 Nov 2023	13.45	13.49	13.35	13.35	13.35	15,140,600
09 Nov 2023	13.57	13.57	13.37	13.41	13.41	18,858,200
08 Nov 2023	13.59	13.68	13.52	13.54	13.54	29,629,700
07 Nov 2023	13.50	13.59	13.46	13.57	13.57	20,565,500
06 Nov 2023	13.34	13.57	13.29	13.51	13.51	20,562,100
03 Nov 2023	13.10	13.37	13.05	13.29	13.29	27,360,200
01 Nov 2023	12.90	13.00	12.76	12.99	12.99	40,528,700
31 Oct 2023	12.95	12.95	12.61	12.86	12.86	64,210,200
30 Oct 2023	12.40	12.49	12.30	12.36	12.36	26,078,000
27 Oct 2023	12.58	12.63	12.28	12.29	12.29	27,730,300
26 Oct 2023	12.48	12.78	12.41	12.63	12.63	25,002,300
25 Oct 2023	12.51	12.54	12.40	12.44	12.44	14,976,900
24 Oct 2023	12.58	12.59	12.33	12.52	12.52	32,749,400
23 Oct 2023	12.46	12.57	12.38	12.48	12.48	11,943,700
20 Oct 2023	12.45	12.63	12.40	12.49	12.49	14,749,400
19 Oct 2023	12.56	12.69	12.51	12.52	12.52	15,581,700
18 Oct 2023	12.74	12.78	12.49	12.53	12.53	41,902,700
17 Oct 2023	12.90	12.99	12.78	12.80	12.80	21,533,400
16 Oct 2023	13.01	13.08	12.95	13.01	13.01	12,422,600
13 Oct 2023	13.28	13.28	12.92	12.98	12.98	24,773,100
11 Oct 2023	13.25	13.33	13.19	13.29	13.29	14,042,700
10 Oct 2023	13.17	13.36	13.12	13.25	13.25	18,408,800
09 Oct 2023	13.15	13.19	13.05	13.17	13.17	15,459,500
06 Oct 2023	12.80	13.28	12.74	13.19	13.19	40,211,800
05 Oct 2023	13.18	13.23	12.86	12.89	12.89	31,497,000
04 Oct 2023	13.05	13.27	13.04	13.21	13.21	15,774,100
03 Oct 2023	13.06	13.29	12.94	13.05	13.05	31,511,700
02 Oct 2023	13.11	13.15	12.98	13.09	13.09	17,955,500
29 Sept 2023	13.08	13.17	13.05	13.11	13.11	22,876,500
28 Sept 2023	13.00	13.13	12.93	12.98	12.98	43,949,200
27 Sept 2023	13.08	13.10	12.86	12.97	12.97	32,045,700
26 Sept 2023	13.19	13.23	13.00	13.04	13.04	29,094,600
25 Sept 2023	13.15	13.33	13.11	13.22	13.22	20,229,100
22 Sept 2023	13.25	13.28	13.10	13.12	13.12	16,325,200
21 Sept 2023	13.32	13.40	13.20	13.24	13.24	29,875,400
20 Sept 2023	13.47	13.56	13.45	13.47	13.47	15,729,400
19 Sept 2023	13.31	13.55	13.30	13.43	13.43	25,991,300
18 Sept 2023	13.39	13.48	13.31	13.39	13.39	19,997,200
15 Sept 2023	13.55	13.61	13.40	13.42	13.42	39,186,700
14 Sept 2023	13.68	13.72	13.50	13.53	13.53	21,983,200
13 Sept 2023	13.71	13.82	13.63	13.64	13.64	32,126,800
12 Sept 2023	13.85	13.90	13.66	13.71	13.71	18,024,700
11 Sept 2023	13.79	13.92	13.71	13.87	13.87	14,866,900
08 Sept 2023	13.95	13.96	13.70	13.70	13.70	23,119,600
06 Sept 2023	13.99	14.16	13.96	13.98	13.98	26,849,800
05 Sept 2023	13.90	14.21	13.82	14.01	14.01	37,047,300
04 Sept 2023	13.91	13.98	13.76	13.86	13.86	23,856,400
01 Sept 2023	13.85	14.00	13.69	13.87	13.87	20,325,700
31 Aug 2023	14.14	14.16	13.71	13.84	13.84	44,974,800
30 Aug 2023	14.23	14.34	14.17	14.18	14.18	25,045,400
29 Aug 2023	14.27	14.34	14.17	14.26	14.26	14,591,500
28 Aug 2023	14.02	14.31	13.86	14.21	14.21	35,551,200
25 Aug 2023	14.25	14.25	13.67	13.99	13.99	55,070,100
24 Aug 2023	14.45	14.49	14.16	14.19	14.19	26,953,700
23 Aug 2023	14.34	14.59	14.34	14.45	14.45	27,857,800
22 Aug 2023	14.27	14.51	14.24	14.42	14.42	27,151,300
21 Aug 2023	14.40	14.43	14.26	14.31	14.31	18,739,800
18 Aug 2023	14.22	14.38	14.17	14.36	14.36	20,322,700
17 Aug 2023	14.23	14.36	14.08	14.22	14.22	39,513,800
16 Aug 2023	14.20	14.35	14.14	14.18	14.18	39,194,000
15 Aug 2023	14.37	14.42	14.18	14.20	14.20	14,551,800
14 Aug 2023	14.36	14.45	14.21	14.33	14.33	17,113,600
11 Aug 2023	14.44	14.47	14.28	14.36	14.36	15,263,200
10 Aug 2023	14.48	14.62	14.32	14.37	14.37	9,563,200
09 Aug 2023	14.46	14.50	14.29	14.38	14.38	19,585,700
08 Aug 2023	14.48	14.68	14.46	14.50	14.50	15,367,000
07 Aug 2023	14.75	14.75	14.54	14.68	14.68	15,395,800
04 Aug 2023	14.66	14.90	14.54	14.71	14.71	22,648,600
03 Aug 2023	15.08	15.45	14.55	14.63	14.63	63,225,600
02 Aug 2023	14.95	15.19	14.86	15.05	15.05	22,855,900
01 Aug 2023	14.81	15.03	14.66	14.98	14.98	18,921,400
31 July 2023	14.97	15.10	14.77	14.86	14.86	16,905,900
28 July 2023	14.75	15.00	14.66	14.96	14.96	15,430,600
27 July 2023	14.95	15.04	14.68	14.70	14.70	24,140,400
26 July 2023	14.97	15.05	14.87	14.98	14.98	22,007,900
25 July 2023	15.24	15.27	14.79	15.03	15.03	25,287,600
24 July 2023	15.22	15.37	15.01	15.12	15.12	28,477,500
21 July 2023	14.88	15.47	14.88	15.30	15.30	44,120,600
20 July 2023	14.75	14.99	14.49	14.92	14.92	42,121,000
19 July 2023	14.71	14.75	14.47	14.63	14.63	34,813,800
18 July 2023	14.78	14.93	14.62	14.67	14.67	49,083,400
17 July 2023	14.72	14.83	14.63	14.82	14.82	21,044,500
14 July 2023	14.71	14.80	14.56	14.74	14.74	13,152,500
13 July 2023	14.66	14.89	14.63	14.76	14.76	13,600,600
12 July 2023	14.61	14.81	14.58	14.69	14.69	17,859,500
11 July 2023	14.94	14.96	14.58	14.63	14.63	26,625,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,217.73+975.10(+1.70%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ambev S.A. (ABEV3.SA)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,217.73
+975.10(+1.70%)