Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Ambev S.A. (ABEV3.SA)

Compare
12.78
+0.56
+(4.58%)
At close: March 5 at 6:07:47 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20250.000.000.0012.7812.78-
Feb 28, 202512.3112.4912.1012.2212.2279,761,000
Feb 27, 202511.6712.4911.6612.3212.3266,169,900
Feb 26, 202511.7311.8411.4511.7011.7079,612,200
Feb 25, 202511.0311.1411.0211.0911.0924,354,400
Feb 24, 202511.1711.1710.9811.0311.0328,954,600
Feb 21, 202511.0211.1711.0111.1211.1234,245,000
Feb 20, 202510.9311.0810.9011.0411.0424,406,000
Feb 19, 202511.0011.0410.9310.9710.9716,856,200
Feb 18, 202511.1411.1711.0411.0911.0918,776,800
Feb 17, 202511.1711.2311.0711.1011.109,559,900
Feb 14, 202511.0511.1911.0011.1311.1334,084,700
Feb 13, 202510.8710.9910.8410.9810.9821,078,300
Feb 12, 202510.8311.0410.8010.9210.9239,414,800
Feb 11, 202511.0311.0310.7810.9610.9635,802,500
Feb 10, 202510.9411.2310.9010.9710.9750,519,600
Feb 7, 202510.8610.9210.8010.8510.8533,491,500
Feb 6, 202510.8010.9010.7310.8610.8624,218,200
Feb 5, 202510.9410.9410.7210.8210.8244,675,800
Feb 4, 202511.0011.0010.8210.9010.9023,133,400
Feb 3, 202511.1511.2210.9611.0311.0329,524,300
Jan 31, 202511.1411.2411.1011.1011.1026,952,000
Jan 30, 202510.9911.1410.9611.1111.1122,347,200
Jan 29, 202511.1811.2010.9110.9710.9726,199,700
Jan 28, 202511.0511.2111.0211.1111.1139,022,900
Jan 27, 202510.8711.1210.8411.1211.1234,876,400
Jan 24, 202511.0511.1310.8710.8710.8744,514,500
Jan 23, 202511.0211.1610.9811.0511.0535,708,100
Jan 22, 202511.1811.2210.9411.0211.0244,993,500
Jan 21, 202510.9911.2610.9911.2511.2526,293,900
Jan 20, 202511.0511.1110.7911.0511.0522,293,700
Jan 17, 202510.8411.0910.7711.0911.0951,433,600
Jan 16, 202511.4211.4211.0411.0811.0829,298,500
Jan 15, 202511.3011.4311.1611.3911.3945,380,700
Jan 14, 202511.2111.3711.1511.2111.2142,625,300
Jan 13, 202511.1811.3111.1211.2411.2428,945,300
Jan 10, 202511.4011.4311.0811.1611.1631,277,300
Jan 9, 202511.4311.5111.3011.4011.4024,470,100
Jan 8, 202511.4811.5311.2811.4211.4239,248,800
Jan 7, 202511.3011.5811.2711.5411.5434,905,200
Jan 6, 202511.3611.5011.2111.2911.2950,881,500
Jan 3, 202511.4911.5511.2711.3311.3341,365,900
Jan 2, 202511.7211.8911.4911.6011.6033,417,900
Dec 30, 202412.0612.1611.7411.7411.7438,907,400
Dec 27, 202412.1612.1911.9712.0712.0737,624,000
Dec 26, 202412.1812.2411.9912.1412.1421,166,800
Dec 23, 202412.1112.3411.9912.2212.2240,181,700
Dec 20, 2024 0.24 Dividend
Dec 20, 202412.0812.3012.0112.2312.2386,074,600
Dec 19, 202412.7612.9112.6412.7812.5438,104,000
Dec 18, 202413.0713.0812.7512.7612.5240,864,200
Dec 17, 202413.0013.1912.9913.1012.8539,564,500
Dec 16, 202413.0813.4212.8412.8412.5932,095,500
Dec 13, 202413.1013.3613.0113.0812.8330,867,900
Dec 12, 202413.5013.5813.1013.1012.8549,616,900
Dec 11, 202414.2714.3613.6613.8013.5449,150,600
Dec 10, 202414.3314.5014.2714.2714.0022,942,500
Dec 9, 202414.2214.3314.1414.2113.9425,321,800
Dec 6, 202414.3014.5314.1514.2213.9546,449,200
Dec 5, 202414.0514.4614.0014.4214.1438,794,000
Dec 4, 202413.9014.0613.7813.9313.6650,659,000
Dec 3, 202413.2513.8813.1913.8513.5872,892,200
Dec 2, 202412.6613.2712.6013.2513.0087,464,600
Nov 29, 202412.3312.7312.2512.7312.4962,396,000
Nov 28, 202412.5512.8012.3212.4012.1640,805,900
Nov 27, 202412.6312.7412.5112.5512.3148,572,000
Nov 26, 202412.5912.7112.5412.6112.3716,924,800
Nov 25, 202412.5912.6912.5412.5412.3022,015,800
Nov 22, 202412.4912.7012.4712.6812.4424,116,600
Nov 21, 202412.3112.4812.3012.3912.1518,400,700
Nov 19, 202412.4512.6012.4212.4312.1928,564,100
Nov 18, 202412.4812.6712.3812.4212.1837,251,000
Nov 14, 202412.6912.9012.6112.6412.4038,027,500
Nov 13, 202412.5212.7712.4612.7312.4930,341,700
Nov 12, 202412.4312.6412.3012.5812.3426,899,600
Nov 11, 202412.3112.5512.2612.5112.2720,684,800
Nov 8, 202412.4012.5512.3112.3312.0935,013,400
Nov 7, 202412.3912.6912.3912.5512.3123,946,600
Nov 6, 202412.5212.5512.3412.5012.2639,053,800
Nov 5, 202412.6012.7412.5712.6812.4418,352,000
Nov 4, 202412.5912.7112.5112.6712.4319,442,900
Nov 1, 202412.5112.6512.4812.5412.3029,027,800
Oct 31, 202412.6012.8412.4812.6412.4061,215,800
Oct 30, 202413.0513.0912.9012.9312.6821,176,300
Oct 29, 202412.9013.0312.8712.9812.7321,500,600
Oct 28, 202412.8113.0012.7812.8912.6420,050,900
Oct 25, 202412.8212.8412.7312.7512.5119,204,000
Oct 24, 202412.7212.8912.6812.8312.5819,295,300
Oct 23, 202412.7412.8212.7012.7512.5122,384,200
Oct 22, 202412.7712.9012.7312.8212.5734,756,100
Oct 21, 202412.8812.9412.8112.8312.5828,877,400
Oct 18, 202412.9612.9612.8012.8812.6319,422,900
Oct 17, 202412.7812.9612.7512.8612.6118,266,900
Oct 16, 202412.8913.0012.8512.9412.6934,342,600
Oct 15, 202412.9312.9512.8112.8812.6333,545,800
Oct 14, 202412.8612.9712.8412.9212.6721,045,900
Oct 11, 202413.0913.1212.8412.8812.6331,193,700
Oct 10, 202413.0513.1913.0513.1112.8619,340,400
Oct 9, 202412.9513.1512.9513.0812.8328,383,000
Oct 8, 202413.0313.1313.0113.0812.8335,995,700
Oct 7, 202413.4113.4113.1413.1712.9220,788,600
Oct 4, 202413.2613.4513.1713.2813.0336,607,700
Oct 3, 202413.5513.6313.4013.4013.1445,000,000
Oct 2, 202413.7013.8513.6113.7213.4651,056,800
Oct 1, 202413.2013.7213.1313.6013.3465,825,500
Sep 30, 202412.9413.1712.9013.0812.8331,164,900
Sep 27, 202412.8012.9912.7912.9212.6724,958,600
Sep 26, 202412.7612.8712.7212.8412.5916,241,400
Sep 25, 202412.7812.9812.6812.6812.4433,524,600
Sep 24, 202412.7912.9012.6912.7612.5222,598,600
Sep 23, 202412.7012.8612.6512.7512.5120,009,400
Sep 20, 202412.9613.0012.7312.7612.5241,412,300
Sep 19, 202413.0013.1112.8912.9512.7044,713,200
Sep 18, 202412.8613.1412.8512.9812.7326,897,100
Sep 17, 202412.7912.9912.7912.9612.7126,068,700
Sep 16, 202412.7612.8712.7512.8612.6120,765,800
Sep 13, 202412.9513.0012.7212.7312.4921,946,500
Sep 12, 202412.9612.9912.7612.9112.6634,492,700
Sep 11, 202413.3013.3013.0213.0412.7921,490,600
Sep 10, 202413.0113.3213.0113.2412.9927,649,100
Sep 9, 202412.9913.2112.9713.1112.8635,098,100
Sep 6, 202412.9213.0712.9112.9912.7420,976,300
Sep 5, 202412.9413.0212.9212.9712.7214,577,100
Sep 4, 202412.8413.0512.8212.9912.7422,848,700
Sep 3, 202412.9112.9512.7812.8012.5519,701,100
Sep 2, 202412.8112.8912.7012.8712.6212,639,100
Aug 30, 202412.7712.8712.7512.8612.6150,852,200
Aug 29, 202412.9312.9812.7912.8612.6117,873,300
Aug 28, 202413.0413.0712.8112.9512.7021,175,200
Aug 27, 202413.0213.1212.9513.0312.7822,335,000
Aug 26, 202413.1113.2213.0113.0812.8320,467,700
Aug 23, 202413.0613.2113.0513.0812.8333,099,000
Aug 22, 202412.9513.0312.9113.0012.7525,724,200
Aug 21, 202412.9213.0412.8412.9412.6924,177,300
Aug 20, 202412.9913.0412.8712.9412.6916,424,000
Aug 19, 202413.0413.1012.9613.0112.7629,029,900
Aug 16, 202413.1513.4013.0113.0112.7639,842,400
Aug 15, 202412.6513.1512.5813.0312.7848,543,500
Aug 14, 202412.5712.6912.5412.5612.3222,128,400
Aug 13, 202412.4712.6612.4112.5712.3330,082,000
Aug 12, 202412.5012.5512.3912.3912.1517,501,300
Aug 9, 202412.4412.4812.3112.4512.2119,122,000
Aug 8, 202412.4612.5612.3112.3612.1228,173,200
Aug 7, 202412.0712.5612.0412.5112.2748,591,300
Aug 6, 202411.8112.1111.8012.0111.7827,415,700
Aug 5, 202411.8311.9111.5811.8511.6228,528,000
Aug 2, 202411.7011.8711.6911.8711.6429,723,800
Aug 1, 202411.7511.9911.6311.7411.5237,947,400
Jul 31, 202411.6011.7311.5111.5811.3666,719,000
Jul 30, 202411.7911.8111.6411.6411.4229,077,200
Jul 29, 202411.8711.8811.7611.8211.5938,125,500
Jul 26, 202411.8211.8811.7511.8811.6523,201,600
Jul 25, 202411.7911.9211.7311.8511.6221,585,700
Jul 24, 202411.7511.8711.7311.7911.5622,727,500
Jul 23, 202411.8111.8311.7411.7811.5520,161,400
Jul 22, 202411.6711.8611.6511.8111.5823,809,300
Jul 19, 202411.6511.7711.6511.7311.5122,774,900
Jul 18, 202411.7611.8611.6411.6711.4530,271,600
Jul 17, 202411.7111.9111.6611.8211.5930,589,900
Jul 16, 202411.6311.7011.5811.7011.4819,050,600
Jul 15, 202411.6611.6611.5611.6411.4212,421,100
Jul 12, 202411.5111.6611.5111.6411.4216,859,800
Jul 11, 202411.4511.6711.4011.5311.3122,185,700
Jul 10, 202411.3211.4611.2411.4011.1829,040,100
Jul 9, 202411.2511.3011.1811.2511.0325,686,000
Jul 8, 202411.3311.3511.2411.2511.0328,570,100
Jul 5, 202411.4511.4811.2311.3211.1039,021,700
Jul 4, 202411.4511.4611.3711.4511.237,438,600
Jul 3, 202411.5411.5711.3611.3811.1632,807,200
Jul 2, 202411.4511.5811.3911.4611.2420,259,500
Jul 1, 202411.4211.5011.3311.4511.2319,515,400
Jun 28, 202411.4311.4811.1611.4111.1951,418,600
Jun 27, 202411.4611.5411.3811.4611.2421,499,700
Jun 26, 202411.3011.5211.2711.4511.2326,265,300
Jun 25, 202411.2511.4111.2111.3811.1643,592,000
Jun 24, 202411.2611.4011.2211.3211.1032,197,300
Jun 21, 202411.2111.3811.2111.2811.0653,470,500
Jun 20, 202411.2511.4011.2011.2811.0629,501,600
Jun 19, 202411.1811.2311.0411.2010.9917,907,100
Jun 18, 202411.1911.3711.1611.2511.0337,284,200
Jun 17, 202411.2111.3311.1911.2411.0218,072,300
Jun 14, 202411.0911.2810.9811.2411.0222,356,900
Jun 13, 202411.1711.2111.0711.0910.8839,287,400
Jun 12, 202411.4511.4711.1911.2711.0540,929,700
Jun 11, 202411.5711.5711.3911.4011.1820,061,200
Jun 10, 202411.5211.5811.4311.4611.2423,774,700
Jun 7, 202411.7111.7611.5311.5611.3432,079,700
Jun 6, 202411.5411.8411.5411.8211.5934,548,200
Jun 5, 202411.6911.8011.5211.5711.3535,635,900
Jun 4, 202411.5711.7311.4411.6911.4736,455,800
Jun 3, 202411.5711.7011.4611.5511.3324,967,400
May 31, 202411.4611.6611.4611.5611.3462,942,000
May 29, 202411.5311.6111.3411.5211.3034,350,900
May 28, 202411.8911.8911.5611.5911.3740,481,600
May 27, 202411.9311.9511.7911.8111.5816,530,500
May 24, 202411.9611.9911.8711.8711.6422,790,000
May 23, 202411.9212.0711.9211.9611.7328,419,600
May 22, 202411.9812.1111.9311.9711.7449,248,200
May 21, 202412.1012.2512.0212.0211.7938,371,300
May 20, 202412.3312.3912.0512.1011.8738,940,700
May 17, 202412.4012.4112.2812.3812.1428,118,800
May 16, 202412.4512.5112.2412.3812.1432,475,700
May 15, 202412.1912.4312.1712.3112.0736,630,700
May 14, 202412.0812.2512.0812.1611.9332,670,400
May 13, 202412.0712.1111.9612.0611.8322,472,500
May 10, 202412.0512.0911.9512.0411.8129,029,300
May 9, 202411.9812.2011.9712.0511.8225,762,900
May 8, 202412.3912.4411.9112.1711.9450,692,500
May 7, 202412.4712.6312.4612.6012.3627,522,500
May 6, 202412.3912.5112.2912.4512.2118,713,000
May 3, 202412.4712.4812.3512.3712.1323,380,200
May 2, 202412.2512.5112.2512.3312.0927,782,000
Apr 30, 202412.0812.3712.0812.1511.9225,146,600
Apr 29, 202412.0012.1311.9612.1011.8726,520,800
Apr 26, 202412.0312.0811.9812.0111.7816,180,400
Apr 25, 202412.0612.1011.8812.0211.7923,667,800
Apr 24, 202411.8412.1011.8412.0411.8137,013,000
Apr 23, 202411.9012.0011.8311.8611.6318,581,900
Apr 22, 202411.9912.1011.9511.9511.7223,450,600
Apr 19, 202411.9712.1011.9511.9511.7225,809,800
Apr 18, 202411.9212.0211.8411.9611.7328,663,900
Apr 17, 202412.0012.0411.8411.9111.6826,530,200
Apr 16, 202412.0012.1111.9411.9411.7131,317,300
Apr 15, 202412.1012.1511.9812.0711.8431,625,300
Apr 12, 202412.1612.2112.0512.1211.8916,269,700
Apr 11, 202412.1012.3112.0712.2011.9721,019,300
Apr 10, 202412.2712.3812.1012.1011.8723,028,800
Apr 9, 202412.2112.4212.1812.3612.1223,795,200
Apr 8, 202412.2212.2712.1212.1711.9418,919,200
Apr 5, 202412.5212.5512.0412.2312.0071,144,500
Apr 4, 202412.4712.7012.4612.4712.2331,881,300
Apr 3, 202412.2512.5112.1312.4512.2136,137,900
Apr 2, 202412.3412.4212.2712.2712.0319,115,800
Apr 1, 202412.5012.5412.2712.3312.0921,031,000
Mar 28, 202412.3812.5512.3612.4912.2544,405,600
Mar 27, 202412.3612.4512.3012.4512.2126,211,600
Mar 26, 202412.2012.4912.1712.4112.1732,319,600
Mar 25, 202412.4012.5012.2312.2312.0021,593,700
Mar 22, 202412.5612.5712.3712.4112.1718,151,900
Mar 21, 202412.5212.6112.4412.6112.3729,217,300
Mar 20, 202412.5312.5912.3712.5412.3048,407,800
Mar 19, 202412.6312.6912.4712.5412.3026,464,600
Mar 18, 202412.6512.6812.5412.6312.3924,187,500
Mar 15, 202412.8612.8612.6112.6312.3936,174,000
Mar 14, 202412.7412.8112.6712.8012.5527,666,100
Mar 13, 202412.8212.9112.7012.7512.5124,872,300
Mar 12, 202412.8312.9012.7612.8412.5925,358,500
Mar 11, 202412.7712.9012.6812.8012.5520,348,100
Mar 8, 202412.5512.9212.5512.8412.5954,292,500
Mar 7, 202412.6312.7312.5212.6512.4112,954,500
Mar 6, 202412.8012.9812.5712.6912.4545,103,900
Mar 5, 202412.5312.8312.4512.7512.5133,369,400

Related Tickers

TAP-A Molson Coors Beverage Company
63.77
+4.97%
 
ABI.BR Anheuser-Busch InBev SA/NV
57.70
-1.37%
 
1876.HK BUD APAC
8.680
+0.35%
 
HNK1.BE Heineken NV
82.36
+2.69%
 
FEMSAUBD.MX Fomento Económico Mexicano, S.A.B. de C.V.
194.10
+0.66%
 
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
 
HEIA.AS Heineken N.V.
80.04
-1.89%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
95.28
+2.41%
 
TAP Molson Coors Beverage Company
59.30
-0.47%
 
BUD Anheuser-Busch InBev SA/NV
62.23
+1.88%