Ambev SA (ABEV3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 13.07 | 0.04 | 0.31 | 13 | 13.21 | 12.92 | 20952 |
| 1724362140 | 13.03 | 0.08 | 0.62 | 12.9 | 13.03 | 12.89 | 18369 |
| 1724275740 | 12.95 | 0.01 | 0.08 | 12.9 | 13.04 | 12.84 | 19298 |
| 1724189340 | 12.94 | -0.03 | -0.23 | 12.95 | 13.03 | 12.88 | 21739 |
| 1724102940 | 12.97 | 0.07 | 0.54 | 12.99 | 13.1 | 12.89 | 25042 |
| 1723843800 | 12.9 | -0.11 | -0.85 | 13.07 | 13.39 | 12.75 | 34232 |
| 1723757340 | 13.01 | 0.47 | 3.75 | 12.62 | 13.15 | 12.23 | 41059 |
| 1723671000 | 12.54 | -0.03 | -0.24 | 12.57 | 12.69 | 12.45 | 22595 |
| 1723584600 | 12.57 | 0.15 | 1.21 | 12.49 | 12.65 | 12.41 | 35270 |
| 1723498200 | 12.42 | -0.06 | -0.48 | 12.45 | 12.55 | 12.39 | 20417 |
| 1723239000 | 12.48 | 0.13 | 1.05 | 12.37 | 12.48 | 12.21 | 21889 |
| 1723152600 | 12.35 | -0.13 | -1.04 | 12.51 | 12.55 | 12.31 | 27059 |
| 1723066200 | 12.48 | 0.43 | 3.57 | 12.1 | 12.6 | 12.03 | 34246 |
| 1722979740 | 12.05 | 0.17 | 1.43 | 11.86 | 12.1 | 11.82 | 22344 |
| 1722893400 | 11.88 | -0.02 | -0.17 | 11.85 | 11.91 | 11.58 | 27157 |
| 1722634200 | 11.9 | 0.21 | 1.80 | 11.74 | 11.9 | 11.67 | 18771 |
| 1722547800 | 11.69 | 0.13 | 1.12 | 11.58 | 12.1 | 11.49 | 31915 |
| 1722461400 | 11.56 | -0.09 | -0.77 | 11.64 | 11.75 | 11.51 | 24284 |
| 1722374940 | 11.65 | -0.2 | -1.69 | 11.77 | 11.88 | 11.61 | 17340 |
| 1722288600 | 11.85 | -0.05 | -0.42 | 11.87 | 11.88 | 11.76 | 23297 |
| 1722029400 | 11.9 | 0.04 | 0.34 | 11.83 | 11.9 | 11.63 | 50608 |
| 1721943000 | 11.86 | 0.03 | 0.25 | 11.79 | 11.92 | 11.73 | 15052 |
| 1721856600 | 11.83 | 0.05 | 0.42 | 11.78 | 11.88 | 11.73 | 22965 |
| 1721770140 | 11.78 | -0.07 | -0.59 | 11.82 | 11.85 | 11.74 | 15292 |
| 1721683800 | 11.85 | 0.28 | 2.42 | 11.73 | 11.86 | 11.63 | 20386 |
| 1721424600 | 11.57 | -0.08 | -0.69 | 11.68 | 11.8 | 11.57 | 16597 |
| 1721338200 | 11.65 | -0.18 | -1.52 | 11.85 | 11.92 | 11.6 | 20332 |
| 1721251800 | 11.83 | 0.15 | 1.28 | 11.68 | 11.91 | 11.66 | 24058 |
| 1721165340 | 11.68 | 0.04 | 0.34 | 11.64 | 11.7 | 11.59 | 18670 |
| 1721079000 | 11.64 | -0.02 | -0.17 | 11.64 | 11.68 | 11.56 | 20921 |
| 1720819800 | 11.66 | 0.05 | 0.43 | 11.54 | 11.69 | 11.5 | 22309 |
| 1720733400 | 11.61 | 0.23 | 2.02 | 11.41 | 11.67 | 11.4 | 24575 |
| 1720647000 | 11.38 | 0.12 | 1.07 | 11.28 | 11.45 | 11.24 | 27786 |
| 1720560540 | 11.26 | 0 | 0.00 | 11.28 | 11.3 | 11.19 | 21351 |
| 1720474200 | 11.26 | -0.09 | -0.79 | 11.34 | 11.35 | 11.24 | 28078 |
| 1720215000 | 11.35 | -0.04 | -0.35 | 11.44 | 11.48 | 11.23 | 32484 |
| 1720128540 | 11.39 | -0.02 | -0.18 | 11.41 | 11.47 | 11.37 | 18688 |
| 1720042200 | 11.41 | -0.05 | -0.44 | 11.49 | 11.57 | 11.36 | 25520 |
| 1719955800 | 11.46 | 0.03 | 0.26 | 11.46 | 11.57 | 11.4 | 23152 |
| 1719869400 | 11.43 | 0.03 | 0.26 | 11.41 | 11.58 | 11.33 | 29082 |
| 1719610200 | 11.4 | -0.05 | -0.44 | 11.48 | 11.59 | 11.18 | 33088 |
| 1719523800 | 11.45 | -0.01 | -0.09 | 11.46 | 11.53 | 11.23 | 18571 |
| 1719437400 | 11.46 | 0.08 | 0.70 | 11.38 | 11.5 | 11.27 | 19622 |
| 1719351000 | 11.38 | 0.06 | 0.53 | 11.35 | 11.43 | 11.21 | 23487 |
| 1719264600 | 11.32 | 0.03 | 0.27 | 11.32 | 11.4 | 11.23 | 21173 |
| 1719005400 | 11.29 | -0.06 | -0.53 | 11.36 | 11.38 | 11.21 | 24613 |
| 1718918940 | 11.35 | 0.19 | 1.70 | 11.19 | 11.4 | 11.19 | 22983 |
| 1718832540 | 11.16 | -0.04 | -0.36 | 11.23 | 11.26 | 11.05 | 22038 |
| 1718746200 | 11.2 | -0.12 | -1.06 | 11.21 | 11.37 | 11.17 | 23209 |
| 1718659800 | 11.32 | 0.09 | 0.80 | 11.24 | 11.33 | 11.21 | 22908 |
| 1718400600 | 11.23 | 0.15 | 1.35 | 11.09 | 11.3 | 10.98 | 27873 |
| 1718314200 | 11.08 | -0.15 | -1.34 | 11.26 | 11.57 | 11.07 | 31585 |
| 1718227800 | 11.23 | -0.2 | -1.75 | 11.44 | 11.46 | 11.19 | 33769 |
| 1718141400 | 11.43 | -0.04 | -0.35 | 11.48 | 11.58 | 11.39 | 22543 |
| 1718055000 | 11.47 | -0.1 | -0.86 | 11.56 | 11.64 | 11.43 | 24684 |
| 1717795800 | 11.57 | -0.23 | -1.95 | 11.83 | 11.84 | 11.53 | 25988 |
| 1717709400 | 11.8 | 0.24 | 2.08 | 11.59 | 11.84 | 11.55 | 21450 |
| 1717622940 | 11.56 | -0.18 | -1.53 | 11.77 | 11.8 | 11.52 | 30010 |
| 1717536600 | 11.74 | 0.18 | 1.56 | 11.56 | 11.74 | 11.45 | 23742 |
| 1717450200 | 11.56 | -0.04 | -0.34 | 11.59 | 12.12 | 11.46 | 33956 |
| 1717191000 | 11.6 | 0.04 | 0.35 | 11.55 | 11.83 | 11.46 | 34575 |
| 1717018140 | 11.56 | -0.03 | -0.26 | 11.6 | 11.78 | 11.35 | 36128 |
| 1716931740 | 11.59 | -0.23 | -1.95 | 11.82 | 11.88 | 11.56 | 37199 |
| 1716845340 | 11.82 | -0.05 | -0.42 | 11.88 | 12.05 | 11.8 | 31697 |
| 1716586200 | 11.87 | -0.1 | -0.84 | 11.97 | 12.05 | 11.87 | 20583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
