Ambev SA (ABEV3Q)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.35 | -2.89735099338 | 12.08 | 12.08 | 11.27 | 1285100 | 11.56360595 | CS |
| 26 | -0.78 | -6.23501199041 | 12.51 | 12.51 | 11.27 | 2314400 | 12.0857184 | CS |
| 52 | -0.78 | -6.23501199041 | 12.51 | 12.51 | 11.27 | 2314400 | 12.0857184 | CS |
| 156 | -0.78 | -6.23501199041 | 12.51 | 12.51 | 11.27 | 2314400 | 12.0857184 | CS |
| 260 | -0.78 | -6.23501199041 | 12.51 | 12.51 | 11.27 | 2314400 | 12.0857184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1721338140 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1721251740 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1721165340 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1721078940 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1720819740 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1720733340 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1720646940 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1720560540 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1720474140 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1720214940 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1720128540 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1720042140 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1719955740 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1719869340 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1719610140 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1719523740 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1719437340 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1719350940 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1719264540 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1719005340 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1718918940 | 11.32 | 0.05 | 0.44 | 11.32 | 11.32 | 11.32 | 1071600 |
| 1718832600 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1718746200 | 11.27 | 0 | 0.00 | 11.27 | 11.27 | 11.27 | 0 |
| 1718659800 | 11.27 | -0.33 | -2.84 | 11.27 | 11.27 | 11.27 | 1068000 |
| 1718400600 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718314200 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718227800 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718141400 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718055000 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1717795800 | 11.6 | -0.48 | -3.97 | 11.6 | 11.6 | 11.6 | 2031200 |
| 1717709400 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1717623000 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1717536600 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1717450200 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1717191000 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1717018200 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1716931800 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1716845400 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1716586200 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1716499800 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1716413400 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1716327000 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1716240600 | 12.08 | -0.22 | -1.79 | 12.08 | 12.08 | 12.08 | 969600 |
| 1715950800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715864400 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715778000 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715691600 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715605200 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715346000 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715259600 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715173200 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715086800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715000400 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1714741200 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1714654800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1714482000 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1714395600 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1714136400 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1714050000 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1713963600 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1713877200 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1713790800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
