Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202314.1414.1813.9013.9513.9516,500,900
20 Mar 202314.2014.2714.0514.1214.1233,729,400
17 Mar 202314.2014.4014.0914.2214.2252,021,500
16 Mar 202314.0014.4114.0014.2614.2629,043,700
15 Mar 202313.8014.1013.7514.0214.0236,367,400
14 Mar 202313.6114.0813.5913.9513.9552,093,500
13 Mar 202313.5013.7313.4713.6113.6115,168,800
10 Mar 202313.5213.7013.4613.5113.5125,089,300
09 Mar 202313.5613.7813.5613.6013.6019,988,600
08 Mar 202313.4013.6413.3513.6213.6224,867,300
07 Mar 202313.4713.6213.3013.4313.4323,803,700
06 Mar 202313.1813.5813.1313.5013.5029,101,800
03 Mar 202313.1213.2212.9913.1113.1122,570,600
02 Mar 202313.4713.5413.0713.1313.1347,796,400
01 Mar 202313.4213.6313.2613.4713.4728,582,000
28 Feb 202313.4313.5913.3413.3913.3939,333,900
27 Feb 202313.3813.4613.2613.4013.4030,248,900
24 Feb 202313.2213.4013.0813.3213.3226,791,100
23 Feb 202313.2113.4013.1213.2513.2524,914,000
22 Feb 202313.0513.3113.0513.2113.2129,184,000
17 Feb 202313.0413.2513.0113.2013.2013,404,000
16 Feb 202313.2513.3012.9613.0813.0834,528,900
15 Feb 202312.9913.3712.9313.2313.2335,211,800
14 Feb 202313.1513.3612.9913.0013.0029,701,200
13 Feb 202312.8613.1712.8513.1313.1316,722,700
10 Feb 202312.9812.9912.6012.8612.8649,142,000
09 Feb 202313.1513.2312.9513.0213.0217,206,200
08 Feb 202313.0413.2412.9313.1913.1924,324,300
07 Feb 202313.0213.0812.8912.9612.9622,344,400
06 Feb 202313.0413.2012.9513.0213.0225,649,000
03 Feb 202313.0713.2212.9112.9812.9840,568,400
02 Feb 202313.0613.5313.0013.1113.1149,730,600
01 Feb 202313.6413.7312.8513.1813.18136,662,100
31 Jan 202313.6213.7413.5013.6613.6635,608,800
30 Jan 202313.6913.7013.4413.5313.5332,850,700
27 Jan 202313.7513.7513.5913.6513.6523,904,300
26 Jan 202313.7013.8513.5313.7413.7422,793,400
25 Jan 202313.5513.7413.4713.7113.7122,021,000
24 Jan 202313.4213.6113.3413.6113.6117,822,600
23 Jan 202313.5613.6813.3613.4213.4229,938,500
20 Jan 202313.5513.6413.3713.5313.5333,626,000
19 Jan 202313.6713.8513.5513.6413.6451,799,200
18 Jan 202313.9314.0613.7313.7813.7832,154,400
17 Jan 202313.3013.9513.2013.8613.8668,143,400
16 Jan 202313.7213.7413.1813.2013.2058,837,000
13 Jan 202314.0014.0513.7713.8813.8844,291,300
12 Jan 202313.8014.1713.6614.1014.1069,959,500
11 Jan 202314.5114.7913.9514.2914.2974,419,600
10 Jan 202314.2614.6014.2514.5414.5435,535,000
09 Jan 202314.2914.4714.2714.4014.4024,448,600
06 Jan 202314.3014.3614.1614.3214.3220,889,800
05 Jan 202314.2714.4114.1414.2914.2931,031,500
04 Jan 202314.2814.4714.0814.2514.2523,791,800
03 Jan 202314.1614.3914.1114.1714.1736,363,800
02 Jan 202314.4014.4514.0214.1914.1914,995,900
29 Dec 202214.6714.6714.4314.5214.5222,326,300
28 Dec 202214.6014.7314.5214.5514.5515,002,000
27 Dec 202214.6014.6614.4214.5214.5213,135,400
26 Dec 202214.5714.6414.4514.5214.524,149,300
23 Dec 202214.5014.7614.4614.6214.6230,772,700
22 Dec 202214.3914.5414.2814.4214.4224,158,300
21 Dec 202214.5714.7114.3114.3514.3540,218,600
20 Dec 202214.4114.6814.2514.5214.5223,944,700
20 Dec 20220.7623 Dividend
19 Dec 202214.9815.4714.9215.2314.4743,156,700
16 Dec 202214.9915.1414.7914.8514.1144,559,500
15 Dec 202215.0115.2214.9015.0014.2536,105,800
14 Dec 202215.1915.2214.7215.1314.3774,145,500
13 Dec 202215.2915.5915.1415.2814.5262,286,000
12 Dec 202215.4815.4815.0815.2414.4831,800,600
09 Dec 202215.7815.8015.5115.5114.7325,402,800
08 Dec 202215.9515.9615.6115.7014.9134,785,200
07 Dec 202216.1316.1415.8716.0015.2026,792,000
06 Dec 202216.2016.2015.9216.0515.2520,081,600
05 Dec 202216.0316.2015.9716.0215.2222,919,200
02 Dec 202216.1516.5515.9516.3315.5142,011,000
01 Dec 202215.9216.1615.8816.0815.2828,272,700
30 Nov 202215.7616.0015.6615.9215.1232,952,700
29 Nov 202215.9116.0515.6915.7614.9723,998,200
28 Nov 202215.8016.0015.7215.9115.1115,172,700
25 Nov 202216.0316.0715.6915.7714.9816,221,100
24 Nov 202215.8916.2115.7516.0415.2414,019,000
23 Nov 202215.6515.8515.5515.7214.9326,642,400
22 Nov 202215.7015.8815.5015.6614.8831,512,300
21 Nov 202215.7815.8015.5215.6714.8915,656,100
18 Nov 202215.5615.8415.4215.6214.8440,152,500
17 Nov 202215.3015.5315.0015.4014.6335,475,900
16 Nov 202215.9415.9915.3715.4414.6742,516,500
14 Nov 202216.3316.3815.7815.9515.1520,762,300
11 Nov 202215.7616.2015.6616.0915.2830,034,900
10 Nov 202216.1616.4815.8715.9915.1956,534,200
09 Nov 202216.6116.8816.4216.4815.6627,623,800
08 Nov 202216.2616.7816.1916.7415.9031,603,000
07 Nov 202216.3316.6216.3116.3615.5432,125,700
04 Nov 202216.1716.5616.0416.4515.6330,212,300
03 Nov 202215.5116.0415.4616.0215.2226,575,500
01 Nov 202216.0316.1415.7715.7915.0028,453,200
31 Oct 202215.7716.0215.7016.0015.2026,748,700
28 Oct 202215.5615.7715.4815.7714.9829,961,700
27 Oct 202215.2515.7615.2115.5614.7851,627,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...