Ambev SA (ABEV3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 12.61 | 0.13 | 1.04 | 13.04 | 13.05 | 12.6 | 7000 |
| 1734989340 | 12.48 | -0.57 | -4.37 | 12.47 | 12.48 | 12.47 | 3000 |
| 1734730200 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1734643800 | 13.05 | -0.28 | -2.10 | 13.38 | 13.39 | 13.04 | 13000 |
| 1734557400 | 13.33 | 0.05 | 0.38 | 13.29 | 13.47 | 13.29 | 3000 |
| 1734470940 | 13.28 | -0.15 | -1.12 | 13.27 | 13.28 | 13.27 | 200 |
| 1734384540 | 13.43 | 0.15 | 1.13 | 13.45 | 13.56 | 13.24 | 33300 |
| 1734125340 | 13.28 | -0.03 | -0.23 | 13.34 | 13.35 | 13.27 | 9000 |
| 1734039000 | 13.31 | -1.33 | -9.08 | 13.43 | 13.74 | 13.3 | 2100 |
| 1733952600 | 14.64 | 0 | 0.00 | 14.64 | 14.64 | 14.64 | 0 |
| 1733866200 | 14.64 | 0 | 0.00 | 14.64 | 14.64 | 14.64 | 0 |
| 1733779800 | 14.64 | 0 | 0.00 | 14.64 | 14.64 | 14.64 | 0 |
| 1733520600 | 14.64 | 0.08 | 0.55 | 14.63 | 14.64 | 14.63 | 6400 |
| 1733434200 | 14.56 | 0.31 | 2.18 | 14.55 | 14.56 | 14.55 | 1400 |
| 1733347800 | 14.25 | 0.06 | 0.42 | 14.29 | 14.3 | 14.24 | 1400 |
| 1733261340 | 14.19 | 1.46 | 11.47 | 14.18 | 14.19 | 14.18 | 494100 |
| 1733174940 | 12.73 | 0 | 0.00 | 12.73 | 12.73 | 12.73 | 0 |
| 1732915740 | 12.73 | -0.36 | -2.75 | 12.61 | 13.06 | 12.53 | 4100 |
| 1732829400 | 13.09 | 0.36 | 2.83 | 13.08 | 13.09 | 13.08 | 12000 |
| 1732743000 | 12.73 | 0 | 0.00 | 12.73 | 12.73 | 12.73 | 0 |
| 1732656600 | 12.73 | 0.02 | 0.16 | 12.72 | 12.73 | 12.72 | 800 |
| 1732570140 | 12.71 | 0.01 | 0.08 | 12.97 | 12.98 | 12.7 | 555100 |
| 1732311000 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1732224600 | 12.7 | -0.01 | -0.08 | 12.72 | 12.73 | 12.69 | 1500 |
| 1732051800 | 12.71 | -0.18 | -1.40 | 12.7 | 12.71 | 12.7 | 4000 |
| 1731965340 | 12.89 | -0.25 | -1.90 | 12.88 | 12.89 | 12.88 | 5000 |
| 1731619800 | 13.14 | 0.39 | 3.06 | 13.16 | 13.17 | 13.13 | 1500 |
| 1731533400 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1731447000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1731360600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1731101400 | 12.75 | -0.02 | -0.16 | 12.74 | 12.75 | 12.74 | 600000 |
| 1731014940 | 12.77 | 0.01 | 0.08 | 12.76 | 12.77 | 12.76 | 2400 |
| 1730928600 | 12.76 | -0.37 | -2.82 | 12.53 | 12.76 | 12.53 | 7900 |
| 1730842200 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1730755800 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1730496600 | 13.13 | 0.41 | 3.22 | 13.12 | 13.13 | 13.12 | 4200 |
| 1730410200 | 12.72 | -1 | -7.29 | 12.98 | 12.99 | 12.71 | 700200 |
| 1730323800 | 13.72 | 0.48 | 3.63 | 13.48 | 13.72 | 13.27 | 11200 |
| 1730237400 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1730151000 | 13.24 | -0.25 | -1.85 | 13.25 | 13.31 | 13.23 | 1953200 |
| 1729891800 | 13.49 | 0.42 | 3.21 | 13.48 | 13.49 | 13.48 | 5300 |
| 1729805400 | 13.07 | -0.49 | -3.61 | 13.06 | 13.07 | 13.06 | 700 |
| 1729719000 | 13.56 | 0.34 | 2.57 | 13.55 | 13.56 | 13.55 | 19800 |
| 1729632600 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1729546200 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1729287000 | 13.22 | -0.02 | -0.15 | 13.21 | 13.22 | 13.21 | 1000 |
| 1729200540 | 13.24 | 0.15 | 1.15 | 13.23 | 13.24 | 13.23 | 20000 |
| 1729114140 | 13.09 | -0.41 | -3.04 | 13.08 | 13.09 | 13.08 | 800 |
| 1729027740 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1728941340 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1728682140 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1728595740 | 13.5 | -0.29 | -2.10 | 13.26 | 13.5 | 13.26 | 17900 |
| 1728509340 | 13.79 | 0 | 0.00 | 13.79 | 13.79 | 13.79 | 0 |
| 1728422940 | 13.79 | 0.23 | 1.70 | 13.78 | 13.79 | 13.78 | 10000 |
| 1728336600 | 13.56 | -0.01 | -0.07 | 13.55 | 13.56 | 13.55 | 1400 |
| 1728077400 | 13.57 | -0.09 | -0.66 | 13.56 | 13.57 | 13.56 | 3000 |
| 1727991000 | 13.66 | -0.16 | -1.16 | 13.65 | 13.66 | 13.65 | 1100 |
| 1727904600 | 13.82 | 0 | 0.00 | 13.82 | 13.82 | 13.82 | 0 |
| 1727818200 | 13.82 | 0.36 | 2.67 | 13.75 | 13.82 | 13.75 | 400 |
| 1727731800 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1727472600 | 13.46 | 0.35 | 2.67 | 13.45 | 13.46 | 13.45 | 24800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
