TipRanks
Go Ultimate55% OFF

Ambev SA (ABEV3) Historical Prices

BR:ABEV3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.4514.7414.3514.6014.60+0.34%44,291,3981.36
Oct 29, 202614.9315.1014.4514.5514.55-4.40%85,652,4922.70
Oct 28, 202615.4115.5215.0515.2215.22-2.25%83,445,0002.70
Oct 27, 202615.3115.6815.3115.5715.57+1.30%56,825,0001.82
Oct 26, 202615.4616.0015.0915.3715.37-7.85%98,046,2033.24
Oct 23, 202616.8617.0016.5916.6816.68-1.30%25,004,8010.82
Oct 22, 202616.6016.9216.5916.9016.90+1.26%21,716,6990.71
Oct 21, 202616.8916.8916.5616.6916.69-0.95%23,833,8010.78
Oct 20, 202616.7216.9216.5516.8516.85+1.75%27,704,6000.92
Oct 19, 202616.9116.9716.4716.5616.56-1.66%22,389,8010.74
Oct 16, 202616.7016.9316.6616.8416.84+0.90%33,675,5001.12
Oct 15, 202616.3816.8216.3316.6916.69+1.03%49,288,8011.66
Oct 14, 202616.2316.5516.1216.5216.52+1.23%43,430,3011.48
Oct 13, 202616.0016.3215.8816.3216.32+2.06%56,940,1991.98
Oct 12, 202615.9916.2415.8815.9915.99+0.00%00.00
Oct 09, 202616.2116.2415.8815.9915.99-0.99%41,213,1991.43
Oct 08, 202615.9816.1815.8916.1516.15+1.13%69,744,6022.47
Oct 07, 202616.0516.1815.7115.9715.97-1.72%46,948,1991.67
Oct 06, 202616.7016.7016.1716.2516.25-1.52%39,900,6021.43
Oct 05, 202616.4516.8616.2316.5016.50+4.17%72,309,5002.67
Oct 02, 202615.8415.8415.3915.8415.84+2.72%36,858,3011.36
Oct 01, 202615.3615.4515.2315.4215.42+0.39%25,099,6990.92
Sep 30, 202615.5915.5915.3115.3615.36+0.59%24,911,6990.93
Sep 29, 202615.1215.4315.0815.2715.27+0.46%21,981,5000.82
Sep 28, 202615.1815.3615.1415.2015.20-0.78%17,923,8010.67
Sep 25, 202615.3015.3915.2115.3215.32-0.13%12,312,0000.46
Sep 24, 202615.3515.5515.3115.3415.34+0.26%15,749,9000.58
Sep 23, 202615.4515.5815.3015.3015.30-1.92%20,583,9000.76
Sep 22, 202615.3415.6115.3115.6015.60+1.11%24,104,8000.90
Sep 21, 202615.4815.6215.4215.5015.43+0.78%18,014,5000.67
Sep 18, 202615.4715.5315.2915.3815.31-1.09%35,056,9001.30
Sep 17, 202615.6315.7315.4415.5515.48-0.51%18,505,3000.69
Sep 16, 202615.7015.7715.5215.6315.56-0.63%32,090,4001.20
Sep 15, 202615.9515.9515.7115.7315.66-0.88%20,795,7000.77
Sep 14, 202615.4015.9115.3715.8715.80+1.60%29,297,2001.08
Sep 11, 202615.7815.7815.5915.6215.55-0.76%22,924,8000.85
Sep 10, 202615.5615.7915.4715.7415.67+1.03%21,305,2000.79
Sep 09, 202615.6915.7815.5115.5815.51-1.52%22,551,7000.84
Sep 08, 202615.9516.0315.7415.8215.75+0.51%25,564,7000.95
Sep 07, 202615.7415.8815.6215.7415.67+0.00%00.00
Sep 04, 202615.7615.8815.6215.7415.67-0.13%27,638,3001.01
Sep 03, 202615.8215.8715.6415.7615.69+1.02%33,946,1001.25
Sep 02, 202615.3115.6815.1715.6015.53+2.83%45,825,6001.71
Sep 01, 202615.1815.4015.0315.1715.10+0.94%49,271,6001.90
Aug 31, 202615.3015.3115.0315.0314.96-1.06%50,655,7001.98
Aug 28, 202615.1615.2015.0015.1915.12+0.47%16,641,0000.65
Aug 27, 202615.1615.1914.9815.1215.05-0.78%23,624,8000.92
Aug 26, 202615.2615.4415.1815.2415.17-0.46%12,952,8000.48
Aug 25, 202615.3015.3115.0115.3115.24+0.40%17,410,3000.64
Aug 24, 202615.0015.3714.9515.2515.18+1.66%34,061,2001.26