AMBEV S/A ON More Historical Data - ABEV3 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Ambev SA (ABEV3)
Ambev SA (ABEV3) Historical

ABEV3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	11.56	0.06	0.52%	11.46	11.66	11.46	62,941,100
May 29 2024	11.50	-0.10	-0.86%	11.53	11.61	11.34	34,327,700
May 28 2024	11.60	-0.21	-1.78%	11.89	11.89	11.56	40,431,100
May 27 2024	11.81	-0.05	-0.42%	11.93	11.95	11.79	16,516,300
May 24 2024	11.86	-0.13	-1.08%	11.96	11.99	11.86	22,769,500
May 23 2024	11.99	0.03	0.25%	11.92	12.07	11.92	28,404,500
May 22 2024	11.96	-0.07	-0.58%	11.98	12.11	11.93	49,238,600
May 21 2024	12.03	-0.05	-0.41%	12.10	12.25	12.01	38,357,200
May 20 2024	12.08	-0.10	-0.82%	12.33	12.39	12.05	38,892,800
May 17 2024	12.18	-0.22	-1.77%	12.40	12.41	12.15	28,093,400
May 16 2024	12.40	0.10	0.81%	12.45	12.51	12.24	32,455,000
May 15 2024	12.30	0.11	0.90%	12.19	12.43	12.17	36,619,000
May 14 2024	12.19	0.11	0.91%	12.08	12.25	12.08	32,664,100
May 13 2024	12.08	0.08	0.67%	12.07	12.11	11.96	22,459,200
May 10 2024	12.00	-0.07	-0.58%	12.05	12.09	11.95	29,027,200
May 09 2024	12.07	-0.10	-0.82%	11.98	12.20	11.97	25,732,200
May 08 2024	12.17	-0.45	-3.57%	12.39	12.44	11.91	50,550,200
May 07 2024	12.62	0.12	0.96%	12.47	12.63	12.46	27,411,900
May 06 2024	12.50	0.13	1.05%	12.39	12.51	12.29	18,706,100
May 03 2024	12.37	0.04	0.32%	12.47	12.48	12.35	23,377,800
May 02 2024	12.33	0.14	1.15%	12.25	12.51	12.25	27,772,100
Apr 30 2024	12.19	0.09	0.74%	12.08	12.37	12.08	25,123,800
Apr 29 2024	12.10	0.10	0.83%	12.00	12.13	11.96	26,514,600
Apr 26 2024	12.00	-0.02	-0.17%	12.03	12.08	11.98	16,177,900
Apr 25 2024	12.02	-0.01	-0.08%	12.06	12.10	11.88	23,657,500
Apr 24 2024	12.03	0.15	1.26%	11.84	12.10	11.84	36,980,900
Apr 23 2024	11.88	-0.10	-0.83%	11.90	12.00	11.83	18,571,500
Apr 22 2024	11.98	0.00	0.00%	11.99	12.10	11.95	23,423,400
Apr 19 2024	11.98	0.02	0.17%	11.97	12.10	11.95	25,804,600
Apr 18 2024	11.96	0.08	0.67%	11.92	12.02	11.84	28,653,700
Apr 17 2024	11.88	-0.02	-0.17%	12.00	12.04	11.84	26,485,300
Apr 16 2024	11.90	-0.17	-1.41%	12.00	12.11	11.90	31,228,200
Apr 15 2024	12.07	-0.06	-0.49%	12.10	12.15	11.98	31,599,800
Apr 12 2024	12.13	-0.10	-0.82%	12.16	12.21	12.05	16,264,300
Apr 11 2024	12.23	0.08	0.66%	12.10	12.31	12.07	21,000,000
Apr 10 2024	12.15	-0.20	-1.62%	12.27	12.38	12.09	22,933,900
Apr 09 2024	12.35	0.17	1.40%	12.21	12.42	12.18	23,790,400
Apr 08 2024	12.18	-0.06	-0.49%	12.22	12.27	12.12	18,885,300
Apr 05 2024	12.24	-0.22	-1.77%	12.52	12.55	12.04	71,143,000
Apr 04 2024	12.46	0.02	0.16%	12.47	12.70	12.44	31,835,200
Apr 03 2024	12.44	0.15	1.22%	12.25	12.51	12.13	36,128,500
Apr 02 2024	12.29	-0.06	-0.49%	12.34	12.42	12.26	19,074,800
Apr 01 2024	12.35	-0.15	-1.20%	12.50	12.54	12.27	20,944,500
Mar 28 2024	12.50	0.07	0.56%	12.38	12.55	12.36	44,405,500
Mar 27 2024	12.43	0.04	0.32%	12.36	12.45	12.30	26,195,100
Mar 26 2024	12.39	0.15	1.23%	12.20	12.49	12.17	32,316,700
Mar 25 2024	12.24	-0.16	-1.29%	12.40	12.50	12.22	21,541,000
Mar 22 2024	12.40	-0.16	-1.27%	12.56	12.57	12.37	18,149,900
Mar 21 2024	12.56	0.02	0.16%	12.52	12.61	12.44	29,194,100
Mar 20 2024	12.54	-0.01	-0.08%	12.53	12.59	12.37	48,320,500
Mar 19 2024	12.55	-0.02	-0.16%	12.63	12.69	12.47	26,447,300
Mar 18 2024	12.57	-0.04	-0.32%	12.65	12.68	12.54	24,166,600
Mar 15 2024	12.61	-0.16	-1.25%	12.86	12.86	12.61	36,154,200
Mar 14 2024	12.77	0.02	0.16%	12.74	12.82	12.67	27,622,100
Mar 13 2024	12.75	-0.08	-0.62%	12.82	12.91	12.70	24,845,400
Mar 12 2024	12.83	0.12	0.94%	12.83	12.90	12.76	25,310,400
Mar 11 2024	12.71	-0.13	-1.01%	12.77	12.90	12.68	20,215,800
Mar 08 2024	12.84	0.19	1.50%	12.55	12.92	12.55	54,292,400
Mar 07 2024	12.65	-0.04	-0.32%	12.63	12.73	12.52	12,954,500
Mar 06 2024	12.69	-0.06	-0.47%	12.80	12.98	12.57	45,103,900
Mar 05 2024	12.75	0.27	2.16%	12.53	12.83	12.45	33,369,400
Mar 04 2024	12.48	0.04	0.32%	12.45	12.57	12.41	16,560,500

Jpmorgan Chase Bank Na P...

BNP Paribas Issuance

Delayed Upgrade Clock