Get our best money-saving hacks and pro tips now

Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

13.95

-0.17

(-1.20%)

At close: 05:07PM BRT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	14.14	14.18	13.90	13.95	13.95	16,500,900
20 Mar 2023	14.20	14.27	14.05	14.12	14.12	33,729,400
17 Mar 2023	14.20	14.40	14.09	14.22	14.22	52,021,500
16 Mar 2023	14.00	14.41	14.00	14.26	14.26	29,043,700
15 Mar 2023	13.80	14.10	13.75	14.02	14.02	36,367,400
14 Mar 2023	13.61	14.08	13.59	13.95	13.95	52,093,500
13 Mar 2023	13.50	13.73	13.47	13.61	13.61	15,168,800
10 Mar 2023	13.52	13.70	13.46	13.51	13.51	25,089,300
09 Mar 2023	13.56	13.78	13.56	13.60	13.60	19,988,600
08 Mar 2023	13.40	13.64	13.35	13.62	13.62	24,867,300
07 Mar 2023	13.47	13.62	13.30	13.43	13.43	23,803,700
06 Mar 2023	13.18	13.58	13.13	13.50	13.50	29,101,800
03 Mar 2023	13.12	13.22	12.99	13.11	13.11	22,570,600
02 Mar 2023	13.47	13.54	13.07	13.13	13.13	47,796,400
01 Mar 2023	13.42	13.63	13.26	13.47	13.47	28,582,000
28 Feb 2023	13.43	13.59	13.34	13.39	13.39	39,333,900
27 Feb 2023	13.38	13.46	13.26	13.40	13.40	30,248,900
24 Feb 2023	13.22	13.40	13.08	13.32	13.32	26,791,100
23 Feb 2023	13.21	13.40	13.12	13.25	13.25	24,914,000
22 Feb 2023	13.05	13.31	13.05	13.21	13.21	29,184,000
17 Feb 2023	13.04	13.25	13.01	13.20	13.20	13,404,000
16 Feb 2023	13.25	13.30	12.96	13.08	13.08	34,528,900
15 Feb 2023	12.99	13.37	12.93	13.23	13.23	35,211,800
14 Feb 2023	13.15	13.36	12.99	13.00	13.00	29,701,200
13 Feb 2023	12.86	13.17	12.85	13.13	13.13	16,722,700
10 Feb 2023	12.98	12.99	12.60	12.86	12.86	49,142,000
09 Feb 2023	13.15	13.23	12.95	13.02	13.02	17,206,200
08 Feb 2023	13.04	13.24	12.93	13.19	13.19	24,324,300
07 Feb 2023	13.02	13.08	12.89	12.96	12.96	22,344,400
06 Feb 2023	13.04	13.20	12.95	13.02	13.02	25,649,000
03 Feb 2023	13.07	13.22	12.91	12.98	12.98	40,568,400
02 Feb 2023	13.06	13.53	13.00	13.11	13.11	49,730,600
01 Feb 2023	13.64	13.73	12.85	13.18	13.18	136,662,100
31 Jan 2023	13.62	13.74	13.50	13.66	13.66	35,608,800
30 Jan 2023	13.69	13.70	13.44	13.53	13.53	32,850,700
27 Jan 2023	13.75	13.75	13.59	13.65	13.65	23,904,300
26 Jan 2023	13.70	13.85	13.53	13.74	13.74	22,793,400
25 Jan 2023	13.55	13.74	13.47	13.71	13.71	22,021,000
24 Jan 2023	13.42	13.61	13.34	13.61	13.61	17,822,600
23 Jan 2023	13.56	13.68	13.36	13.42	13.42	29,938,500
20 Jan 2023	13.55	13.64	13.37	13.53	13.53	33,626,000
19 Jan 2023	13.67	13.85	13.55	13.64	13.64	51,799,200
18 Jan 2023	13.93	14.06	13.73	13.78	13.78	32,154,400
17 Jan 2023	13.30	13.95	13.20	13.86	13.86	68,143,400
16 Jan 2023	13.72	13.74	13.18	13.20	13.20	58,837,000
13 Jan 2023	14.00	14.05	13.77	13.88	13.88	44,291,300
12 Jan 2023	13.80	14.17	13.66	14.10	14.10	69,959,500
11 Jan 2023	14.51	14.79	13.95	14.29	14.29	74,419,600
10 Jan 2023	14.26	14.60	14.25	14.54	14.54	35,535,000
09 Jan 2023	14.29	14.47	14.27	14.40	14.40	24,448,600
06 Jan 2023	14.30	14.36	14.16	14.32	14.32	20,889,800
05 Jan 2023	14.27	14.41	14.14	14.29	14.29	31,031,500
04 Jan 2023	14.28	14.47	14.08	14.25	14.25	23,791,800
03 Jan 2023	14.16	14.39	14.11	14.17	14.17	36,363,800
02 Jan 2023	14.40	14.45	14.02	14.19	14.19	14,995,900
29 Dec 2022	14.67	14.67	14.43	14.52	14.52	22,326,300
28 Dec 2022	14.60	14.73	14.52	14.55	14.55	15,002,000
27 Dec 2022	14.60	14.66	14.42	14.52	14.52	13,135,400
26 Dec 2022	14.57	14.64	14.45	14.52	14.52	4,149,300
23 Dec 2022	14.50	14.76	14.46	14.62	14.62	30,772,700
22 Dec 2022	14.39	14.54	14.28	14.42	14.42	24,158,300
21 Dec 2022	14.57	14.71	14.31	14.35	14.35	40,218,600
20 Dec 2022	14.41	14.68	14.25	14.52	14.52	23,944,700
20 Dec 2022	0.7623 Dividend
19 Dec 2022	14.98	15.47	14.92	15.23	14.47	43,156,700
16 Dec 2022	14.99	15.14	14.79	14.85	14.11	44,559,500
15 Dec 2022	15.01	15.22	14.90	15.00	14.25	36,105,800
14 Dec 2022	15.19	15.22	14.72	15.13	14.37	74,145,500
13 Dec 2022	15.29	15.59	15.14	15.28	14.52	62,286,000
12 Dec 2022	15.48	15.48	15.08	15.24	14.48	31,800,600
09 Dec 2022	15.78	15.80	15.51	15.51	14.73	25,402,800
08 Dec 2022	15.95	15.96	15.61	15.70	14.91	34,785,200
07 Dec 2022	16.13	16.14	15.87	16.00	15.20	26,792,000
06 Dec 2022	16.20	16.20	15.92	16.05	15.25	20,081,600
05 Dec 2022	16.03	16.20	15.97	16.02	15.22	22,919,200
02 Dec 2022	16.15	16.55	15.95	16.33	15.51	42,011,000
01 Dec 2022	15.92	16.16	15.88	16.08	15.28	28,272,700
30 Nov 2022	15.76	16.00	15.66	15.92	15.12	32,952,700
29 Nov 2022	15.91	16.05	15.69	15.76	14.97	23,998,200
28 Nov 2022	15.80	16.00	15.72	15.91	15.11	15,172,700
25 Nov 2022	16.03	16.07	15.69	15.77	14.98	16,221,100
24 Nov 2022	15.89	16.21	15.75	16.04	15.24	14,019,000
23 Nov 2022	15.65	15.85	15.55	15.72	14.93	26,642,400
22 Nov 2022	15.70	15.88	15.50	15.66	14.88	31,512,300
21 Nov 2022	15.78	15.80	15.52	15.67	14.89	15,656,100
18 Nov 2022	15.56	15.84	15.42	15.62	14.84	40,152,500
17 Nov 2022	15.30	15.53	15.00	15.40	14.63	35,475,900
16 Nov 2022	15.94	15.99	15.37	15.44	14.67	42,516,500
14 Nov 2022	16.33	16.38	15.78	15.95	15.15	20,762,300
11 Nov 2022	15.76	16.20	15.66	16.09	15.28	30,034,900
10 Nov 2022	16.16	16.48	15.87	15.99	15.19	56,534,200
09 Nov 2022	16.61	16.88	16.42	16.48	15.66	27,623,800
08 Nov 2022	16.26	16.78	16.19	16.74	15.90	31,603,000
07 Nov 2022	16.33	16.62	16.31	16.36	15.54	32,125,700
04 Nov 2022	16.17	16.56	16.04	16.45	15.63	30,212,300
03 Nov 2022	15.51	16.04	15.46	16.02	15.22	26,575,500
01 Nov 2022	16.03	16.14	15.77	15.79	15.00	28,453,200
31 Oct 2022	15.77	16.02	15.70	16.00	15.20	26,748,700
28 Oct 2022	15.56	15.77	15.48	15.77	14.98	29,961,700
27 Oct 2022	15.25	15.76	15.21	15.56	14.78	51,627,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6685+0.0012(+0.17%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.62-0.05(-0.07%)

GOLD1,941.30+0.20(+0.01%)

Bitcoin AUD42,283.89+171.32(+0.41%)

Get our best money-saving hacks and pro tips now

Ambev S.A. (ABEV3.SA)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6685
+0.0012(+0.17%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.62
-0.05(-0.07%)

GOLD
1,941.30
+0.20(+0.01%)

Bitcoin AUD
42,283.89
+171.32(+0.41%)