Ambev SA (ABEV3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.787401574803 | 11.43 | 11.58 | 11.16 | 26276900 | 11.40054525 | CS |
| 4 | -0.37 | -3.15969257045 | 11.71 | 11.76 | 10.98 | 29471615 | 11.33488297 | CS |
| 12 | -0.82 | -6.74342105263 | 12.16 | 12.63 | 10.98 | 29968214 | 11.76574256 | CS |
| 26 | -2.28 | -16.7400881057 | 13.62 | 13.83 | 10.98 | 27460933 | 12.27776475 | CS |
| 52 | -3.8 | -25.0990752972 | 15.14 | 15.78 | 10.98 | 26248928 | 13.03536969 | CS |
| 156 | -6.08 | -34.9024110218 | 17.42 | 18.17 | 10.98 | 26168496 | 14.3430587 | CS |
| 260 | -7.63 | -40.221402214 | 18.97 | 20.77 | 10.36 | 26344894 | 14.74910803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 11.28 | -0.12 | -1.05 | 11.45 | 11.48 | 11.23 | 39020300 |
| 1720128540 | 11.4 | -0.01 | -0.09 | 11.45 | 11.46 | 11.37 | 7427100 |
| 1720042200 | 11.41 | -0.05 | -0.44 | 11.54 | 11.57 | 11.36 | 32781600 |
| 1719955800 | 11.46 | 0.03 | 0.26 | 11.45 | 11.58 | 11.39 | 20249300 |
| 1719869400 | 11.43 | 0.07 | 0.62 | 11.42 | 11.5 | 11.33 | 19513200 |
| 1719610200 | 11.36 | -0.09 | -0.79 | 11.43 | 11.48 | 11.16 | 51413300 |
| 1719523800 | 11.45 | -0.01 | -0.09 | 11.46 | 11.54 | 11.38 | 21478700 |
| 1719437400 | 11.46 | 0.08 | 0.70 | 11.3 | 11.52 | 11.27 | 26252400 |
| 1719351000 | 11.38 | 0.09 | 0.80 | 11.25 | 11.41 | 11.21 | 43589800 |
| 1719264600 | 11.29 | 0.01 | 0.09 | 11.26 | 11.4 | 11.22 | 32190600 |
| 1719005400 | 11.28 | -0.04 | -0.35 | 11.21 | 11.38 | 11.21 | 53450100 |
| 1718918940 | 11.32 | 0.1 | 0.89 | 11.25 | 11.4 | 11.2 | 29492600 |
| 1718832540 | 11.22 | -0.04 | -0.36 | 11.18 | 11.23 | 11.04 | 17883800 |
| 1718746200 | 11.26 | 0.01 | 0.09 | 11.19 | 11.37 | 11.16 | 37279300 |
| 1718659800 | 11.25 | 0.01 | 0.09 | 11.21 | 11.33 | 11.19 | 18069000 |
| 1718400600 | 11.24 | 0.18 | 1.63 | 11.09 | 11.28 | 10.98 | 22355800 |
| 1718314200 | 11.06 | -0.16 | -1.43 | 11.17 | 11.21 | 11.06 | 39232700 |
| 1718227800 | 11.22 | -0.22 | -1.92 | 11.45 | 11.47 | 11.19 | 40917300 |
| 1718141400 | 11.44 | -0.04 | -0.35 | 11.57 | 11.57 | 11.39 | 20022400 |
| 1718055000 | 11.48 | -0.07 | -0.61 | 11.52 | 11.58 | 11.43 | 23754400 |
| 1717795800 | 11.55 | -0.27 | -2.28 | 11.71 | 11.76 | 11.53 | 32078900 |
| 1717709400 | 11.82 | 0.24 | 2.07 | 11.54 | 11.84 | 11.54 | 34535300 |
| 1717622940 | 11.58 | -0.1 | -0.86 | 11.69 | 11.8 | 11.52 | 35622500 |
| 1717536600 | 11.68 | 0.13 | 1.13 | 11.57 | 11.74 | 11.44 | 36402100 |
| 1717450200 | 11.55 | -0.01 | -0.09 | 11.57 | 11.7 | 11.46 | 24931700 |
| 1717191000 | 11.56 | 0.06 | 0.52 | 11.46 | 11.66 | 11.46 | 62941100 |
| 1717018140 | 11.5 | -0.1 | -0.86 | 11.53 | 11.61 | 11.34 | 34327700 |
| 1716931740 | 11.6 | -0.21 | -1.78 | 11.89 | 11.89 | 11.56 | 40431100 |
| 1716845340 | 11.81 | -0.05 | -0.42 | 11.93 | 11.95 | 11.79 | 16516300 |
| 1716586200 | 11.86 | -0.13 | -1.08 | 11.96 | 11.99 | 11.86 | 22769500 |
| 1716499800 | 11.99 | 0.03 | 0.25 | 11.92 | 12.07 | 11.92 | 28404500 |
| 1716413340 | 11.96 | -0.07 | -0.58 | 11.98 | 12.11 | 11.93 | 49238600 |
| 1716327000 | 12.03 | -0.05 | -0.41 | 12.1 | 12.25 | 12.01 | 38357200 |
| 1716240600 | 12.08 | -0.1 | -0.82 | 12.33 | 12.39 | 12.05 | 38892800 |
| 1715981400 | 12.18 | -0.22 | -1.77 | 12.4 | 12.41 | 12.15 | 28093400 |
| 1715895000 | 12.4 | 0.1 | 0.81 | 12.45 | 12.51 | 12.24 | 32455000 |
| 1715808600 | 12.3 | 0.11 | 0.90 | 12.19 | 12.43 | 12.17 | 36619000 |
| 1715722200 | 12.19 | 0.11 | 0.91 | 12.08 | 12.25 | 12.08 | 32664100 |
| 1715635800 | 12.08 | 0.08 | 0.67 | 12.07 | 12.11 | 11.96 | 22459200 |
| 1715376600 | 12 | -0.07 | -0.58 | 12.05 | 12.09 | 11.95 | 29027200 |
| 1715290140 | 12.07 | -0.1 | -0.82 | 11.98 | 12.2 | 11.97 | 25732200 |
| 1715203800 | 12.17 | -0.45 | -3.57 | 12.39 | 12.44 | 11.91 | 50550200 |
| 1715117400 | 12.62 | 0.12 | 0.96 | 12.47 | 12.63 | 12.46 | 27411900 |
| 1715031000 | 12.5 | 0.13 | 1.05 | 12.39 | 12.51 | 12.29 | 18706100 |
| 1714771800 | 12.37 | 0.04 | 0.32 | 12.47 | 12.48 | 12.35 | 23377800 |
| 1714685400 | 12.33 | 0.14 | 1.15 | 12.25 | 12.51 | 12.25 | 27772100 |
| 1714512600 | 12.19 | 0.09 | 0.74 | 12.08 | 12.37 | 12.08 | 25123800 |
| 1714426200 | 12.1 | 0.1 | 0.83 | 12 | 12.13 | 11.96 | 26514600 |
| 1714167000 | 12 | -0.02 | -0.17 | 12.03 | 12.08 | 11.98 | 16177900 |
| 1714080540 | 12.02 | -0.01 | -0.08 | 12.06 | 12.1 | 11.88 | 23657500 |
| 1713994200 | 12.03 | 0.15 | 1.26 | 11.84 | 12.1 | 11.84 | 36980900 |
| 1713907800 | 11.88 | -0.1 | -0.83 | 11.9 | 12 | 11.83 | 18571500 |
| 1713821340 | 11.98 | 0 | 0.00 | 11.99 | 12.1 | 11.95 | 23423400 |
| 1713562200 | 11.98 | 0.02 | 0.17 | 11.97 | 12.1 | 11.95 | 25804600 |
| 1713475800 | 11.96 | 0.08 | 0.67 | 11.92 | 12.02 | 11.84 | 28653700 |
| 1713389400 | 11.88 | -0.02 | -0.17 | 12 | 12.04 | 11.84 | 26485300 |
| 1713302940 | 11.9 | -0.17 | -1.41 | 12 | 12.11 | 11.9 | 31228200 |
| 1713216600 | 12.07 | -0.06 | -0.49 | 12.1 | 12.15 | 11.98 | 31599800 |
| 1712957400 | 12.13 | -0.1 | -0.82 | 12.16 | 12.21 | 12.05 | 16264300 |
| 1712870940 | 12.23 | 0.08 | 0.66 | 12.1 | 12.31 | 12.07 | 21000000 |
| 1712784540 | 12.15 | -0.2 | -1.62 | 12.27 | 12.38 | 12.09 | 22933900 |
| 1712698140 | 12.35 | 0.17 | 1.40 | 12.21 | 12.42 | 12.18 | 23790400 |
| 1712611740 | 12.18 | -0.06 | -0.49 | 12.22 | 12.27 | 12.12 | 18885300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
