Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202313.6914.0813.6014.0814.0830,042,200
30 Nov 202313.3013.7413.2513.6913.6941,991,100
29 Nov 202313.6313.6913.3013.3013.3019,363,500
28 Nov 202313.5213.7113.5213.6513.6514,913,700
27 Nov 202313.4413.6313.3713.5813.5822,972,800
24 Nov 202313.5013.5413.2813.3913.3918,133,100
23 Nov 202313.6113.7613.2713.5513.5532,233,900
22 Nov 202313.4913.6013.4313.5713.5729,650,400
21 Nov 202313.6013.6213.3613.4413.4417,196,400
20 Nov 202313.6113.7113.4713.6013.6015,170,600
17 Nov 202313.7113.7413.5213.6013.6036,893,100
16 Nov 202313.7013.8013.5513.6713.6745,772,900
14 Nov 202313.5013.7513.4513.7013.7024,478,100
13 Nov 202313.3713.5513.2913.4313.4316,559,200
10 Nov 202313.4513.4913.3513.3513.3515,140,600
09 Nov 202313.5713.5713.3713.4113.4118,858,200
08 Nov 202313.5913.6813.5213.5413.5429,629,700
07 Nov 202313.5013.5913.4613.5713.5720,565,500
06 Nov 202313.3413.5713.2913.5113.5120,562,100
03 Nov 202313.1013.3713.0513.2913.2927,360,200
01 Nov 202312.9013.0012.7612.9912.9940,528,700
31 Oct 202312.9512.9512.6112.8612.8664,210,200
30 Oct 202312.4012.4912.3012.3612.3626,078,000
27 Oct 202312.5812.6312.2812.2912.2927,730,300
26 Oct 202312.4812.7812.4112.6312.6325,002,300
25 Oct 202312.5112.5412.4012.4412.4414,976,900
24 Oct 202312.5812.5912.3312.5212.5232,749,400
23 Oct 202312.4612.5712.3812.4812.4811,943,700
20 Oct 202312.4512.6312.4012.4912.4914,749,400
19 Oct 202312.5612.6912.5112.5212.5215,581,700
18 Oct 202312.7412.7812.4912.5312.5341,902,700
17 Oct 202312.9012.9912.7812.8012.8021,533,400
16 Oct 202313.0113.0812.9513.0113.0112,422,600
13 Oct 202313.2813.2812.9212.9812.9824,773,100
11 Oct 202313.2513.3313.1913.2913.2914,042,700
10 Oct 202313.1713.3613.1213.2513.2518,408,800
09 Oct 202313.1513.1913.0513.1713.1715,459,500
06 Oct 202312.8013.2812.7413.1913.1940,211,800
05 Oct 202313.1813.2312.8612.8912.8931,497,000
04 Oct 202313.0513.2713.0413.2113.2115,774,100
03 Oct 202313.0613.2912.9413.0513.0531,511,700
02 Oct 202313.1113.1512.9813.0913.0917,955,500
29 Sept 202313.0813.1713.0513.1113.1122,876,500
28 Sept 202313.0013.1312.9312.9812.9843,949,200
27 Sept 202313.0813.1012.8612.9712.9732,045,700
26 Sept 202313.1913.2313.0013.0413.0429,094,600
25 Sept 202313.1513.3313.1113.2213.2220,229,100
22 Sept 202313.2513.2813.1013.1213.1216,325,200
21 Sept 202313.3213.4013.2013.2413.2429,875,400
20 Sept 202313.4713.5613.4513.4713.4715,729,400
19 Sept 202313.3113.5513.3013.4313.4325,991,300
18 Sept 202313.3913.4813.3113.3913.3919,997,200
15 Sept 202313.5513.6113.4013.4213.4239,186,700
14 Sept 202313.6813.7213.5013.5313.5321,983,200
13 Sept 202313.7113.8213.6313.6413.6432,126,800
12 Sept 202313.8513.9013.6613.7113.7118,024,700
11 Sept 202313.7913.9213.7113.8713.8714,866,900
08 Sept 202313.9513.9613.7013.7013.7023,119,600
06 Sept 202313.9914.1613.9613.9813.9826,849,800
05 Sept 202313.9014.2113.8214.0114.0137,047,300
04 Sept 202313.9113.9813.7613.8613.8623,856,400
01 Sept 202313.8514.0013.6913.8713.8720,325,700
31 Aug 202314.1414.1613.7113.8413.8444,974,800
30 Aug 202314.2314.3414.1714.1814.1825,045,400
29 Aug 202314.2714.3414.1714.2614.2614,591,500
28 Aug 202314.0214.3113.8614.2114.2135,551,200
25 Aug 202314.2514.2513.6713.9913.9955,070,100
24 Aug 202314.4514.4914.1614.1914.1926,953,700
23 Aug 202314.3414.5914.3414.4514.4527,857,800
22 Aug 202314.2714.5114.2414.4214.4227,151,300
21 Aug 202314.4014.4314.2614.3114.3118,739,800
18 Aug 202314.2214.3814.1714.3614.3620,322,700
17 Aug 202314.2314.3614.0814.2214.2239,513,800
16 Aug 202314.2014.3514.1414.1814.1839,194,000
15 Aug 202314.3714.4214.1814.2014.2014,551,800
14 Aug 202314.3614.4514.2114.3314.3317,113,600
11 Aug 202314.4414.4714.2814.3614.3615,263,200
10 Aug 202314.4814.6214.3214.3714.379,563,200
09 Aug 202314.4614.5014.2914.3814.3819,585,700
08 Aug 202314.4814.6814.4614.5014.5015,367,000
07 Aug 202314.7514.7514.5414.6814.6815,395,800
04 Aug 202314.6614.9014.5414.7114.7122,648,600
03 Aug 202315.0815.4514.5514.6314.6363,225,600
02 Aug 202314.9515.1914.8615.0515.0522,855,900
01 Aug 202314.8115.0314.6614.9814.9818,921,400
31 July 202314.9715.1014.7714.8614.8616,905,900
28 July 202314.7515.0014.6614.9614.9615,430,600
27 July 202314.9515.0414.6814.7014.7024,140,400
26 July 202314.9715.0514.8714.9814.9822,007,900
25 July 202315.2415.2714.7915.0315.0325,287,600
24 July 202315.2215.3715.0115.1215.1228,477,500
21 July 202314.8815.4714.8815.3015.3044,120,600
20 July 202314.7514.9914.4914.9214.9242,121,000
19 July 202314.7114.7514.4714.6314.6334,813,800
18 July 202314.7814.9314.6214.6714.6749,083,400
17 July 202314.7214.8314.6314.8214.8221,044,500
14 July 202314.7114.8014.5614.7414.7413,152,500
13 July 202314.6614.8914.6314.7614.7613,600,600
12 July 202314.6114.8114.5814.6914.6917,859,500
11 July 202314.9414.9614.5814.6314.6326,625,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...