AMBEV S/A More Historical Data - ABEV3T | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Ambev SA (ABEV3T)
Ambev SA (ABEV3T) Historical

ABEV3T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	11.24	0.13	1.17%	11.23	11.24	11.23	1,000
Jan 24 2025	11.11	-0.36	-3.14%	11.35	11.37	11.00	6,000
Jan 23 2025	11.47	0.22	1.96%	11.46	11.47	11.46	300
Jan 22 2025	11.25	-0.03	-0.27%	11.12	11.25	11.12	1,200
Jan 21 2025	11.28	0.29	2.64%	11.26	11.28	11.26	52,500
Jan 20 2025	10.99	-0.13	-1.17%	10.98	10.99	10.98	500
Jan 17 2025	11.12	-0.90	-7.49%	11.69	11.70	11.11	11,300
Jan 16 2025	12.02	-0.04	-0.33%	12.01	12.02	12.01	200
Jan 15 2025	12.06	0.00	0.00%	12.06	12.06	12.06	0
Jan 14 2025	12.06	0.00	0.00%	12.06	12.06	12.06	0
Jan 13 2025	12.06	0.43	3.70%	11.53	12.06	11.36	27,000
Jan 10 2025	11.63	0.00	0.00%	11.63	11.63	11.63	0
Jan 09 2025	11.63	-0.57	-4.67%	11.68	11.69	11.62	2,500
Jan 08 2025	12.20	0.00	0.00%	12.20	12.20	12.20	0
Jan 07 2025	12.20	0.83	7.30%	12.19	12.20	12.19	10,000
Jan 06 2025	11.37	-0.06	-0.52%	11.38	11.39	11.36	2,000
Jan 03 2025	11.43	-0.17	-1.47%	11.78	11.79	11.42	2,000
Jan 02 2025	11.60	-0.72	-5.84%	11.73	11.95	11.59	6,000
Dec 30 2024	12.32	-0.16	-1.28%	12.31	12.32	12.31	1,000
Dec 27 2024	12.48	-0.13	-1.03%	12.47	12.48	12.47	100
Dec 26 2024	12.61	0.13	1.04%	13.04	13.05	12.60	7,000
Dec 23 2024	12.48	-0.57	-4.37%	12.47	12.48	12.47	3,000
Dec 20 2024	13.05	0.00	0.00%	13.05	13.05	13.05	0
Dec 19 2024	13.05	-0.28	-2.10%	13.38	13.39	13.04	13,000
Dec 18 2024	13.33	0.05	0.38%	13.29	13.47	13.29	3,000
Dec 17 2024	13.28	-0.15	-1.12%	13.27	13.28	13.27	200
Dec 16 2024	13.43	0.15	1.13%	13.45	13.56	13.24	33,300
Dec 13 2024	13.28	-0.03	-0.23%	13.34	13.35	13.27	9,000
Dec 12 2024	13.31	-1.33	-9.08%	13.43	13.74	13.30	2,100
Dec 11 2024	14.64	0.00	0.00%	14.64	14.64	14.64	0
Dec 10 2024	14.64	0.00	0.00%	14.64	14.64	14.64	0
Dec 09 2024	14.64	0.00	0.00%	14.64	14.64	14.64	0
Dec 06 2024	14.64	0.08	0.55%	14.63	14.64	14.63	6,400
Dec 05 2024	14.56	0.31	2.18%	14.55	14.56	14.55	1,400
Dec 04 2024	14.25	0.06	0.42%	14.29	14.30	14.24	1,400
Dec 03 2024	14.19	1.46	11.47%	14.18	14.19	14.18	494,100
Dec 02 2024	12.73	0.00	0.00%	12.73	12.73	12.73	0
Nov 29 2024	12.73	-0.36	-2.75%	12.61	13.06	12.53	4,100
Nov 28 2024	13.09	0.36	2.83%	13.08	13.09	13.08	12,000
Nov 27 2024	12.73	0.00	0.00%	12.73	12.73	12.73	0
Nov 26 2024	12.73	0.02	0.16%	12.72	12.73	12.72	800
Nov 25 2024	12.71	0.01	0.08%	12.97	12.98	12.70	555,100
Nov 22 2024	12.70	0.00	0.00%	12.70	12.70	12.70	0
Nov 21 2024	12.70	-0.01	-0.08%	12.72	12.73	12.69	1,500
Nov 19 2024	12.71	-0.18	-1.40%	12.70	12.71	12.70	4,000
Nov 18 2024	12.89	-0.25	-1.90%	12.88	12.89	12.88	5,000
Nov 14 2024	13.14	0.39	3.06%	13.16	13.17	13.13	1,500
Nov 13 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0
Nov 12 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0
Nov 11 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0
Nov 08 2024	12.75	-0.02	-0.16%	12.74	12.75	12.74	600,000
Nov 07 2024	12.77	0.01	0.08%	12.76	12.77	12.76	2,400
Nov 06 2024	12.76	-0.37	-2.82%	12.53	12.76	12.53	7,900
Nov 05 2024	13.13	0.00	0.00%	13.13	13.13	13.13	0
Nov 04 2024	13.13	0.00	0.00%	13.13	13.13	13.13	0
Nov 01 2024	13.13	0.41	3.22%	13.12	13.13	13.12	4,200
Oct 31 2024	12.72	-1.00	-7.29%	12.98	12.99	12.71	700,200
Oct 30 2024	13.72	0.48	3.63%	13.48	13.72	13.27	11,200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions