Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Ambev SA (AMNA.BE)

Compare
2.0000
-0.0200
(-0.99%)
As of 1:14:09 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20252.00002.02002.00002.00002.0000-
Mar 5, 20251.97002.02001.96002.02002.0200-
Mar 4, 20251.96001.98001.96001.96001.9600-
Mar 3, 20251.99002.00001.97001.98001.9800-
Feb 28, 20252.02002.02001.97001.99001.9900-
Feb 27, 20251.89002.02001.87002.02002.0200-
Feb 26, 20251.80001.89001.80001.88001.8800-
Feb 25, 20251.80001.82001.80001.81001.8100-
Feb 24, 20251.83001.83001.81001.81001.8100-
Feb 21, 20251.84001.84001.83001.84001.8400-
Feb 20, 20251.81001.82001.81001.81001.8100-
Feb 19, 20251.84001.84001.80001.82001.8200-
Feb 18, 20251.85001.85001.82001.82001.8200-
Feb 17, 20251.82001.85001.82001.85001.8500-
Feb 14, 20251.79001.81001.79001.81001.8100-
Feb 13, 20251.76001.79001.76001.79001.7900-
Feb 12, 20251.79001.80001.77001.77001.7700-
Feb 11, 20251.80001.81001.78001.79001.7900-
Feb 10, 20251.78001.82001.78001.80001.8000-
Feb 7, 20251.77001.79001.76001.77001.7700-
Feb 6, 20251.77001.79001.77001.77001.7700-
Feb 5, 20251.77001.78001.73001.75001.7500-
Feb 4, 20251.79001.80001.76001.77001.7700-
Feb 3, 20251.78001.81001.77001.79001.7900-
Jan 31, 20251.79001.82001.79001.80001.8000-
Jan 30, 20251.74001.77001.74001.77001.7700-
Jan 29, 20251.77001.79001.75001.75001.7500-
Jan 28, 20251.76001.79001.75001.78001.7800-
Jan 27, 20251.72001.75001.71001.75001.7500-
Jan 24, 20251.74001.74001.71001.71001.7100-
Jan 23, 20251.73001.76001.73001.75001.7500-
Jan 22, 20251.75001.75001.73001.74001.7400-
Jan 21, 20251.77001.77001.73001.75001.7500-
Jan 20, 20251.74001.77001.73001.77001.7700-
Jan 17, 20251.74001.76001.73001.74001.7400-
Jan 16, 20251.82001.82001.74001.75001.7500-
Jan 15, 20251.76001.79001.75001.79001.7900-
Jan 14, 20251.75001.78001.75001.75001.7500-
Jan 13, 20251.75001.77001.73001.76001.7600-
Jan 10, 20251.79001.80001.74001.75001.7500-
Jan 9, 20251.78001.78001.78001.78001.7800-
Jan 8, 20251.79001.80001.75001.78001.7800-
Jan 7, 20251.72001.79001.72001.79001.7900-
Jan 6, 20251.72001.74001.72001.73001.7300-
Jan 3, 20251.80001.81001.73001.73001.7300-
Jan 2, 20251.82001.82001.77001.80001.8000-
Dec 30, 20241.79001.84001.78001.78001.7800-
Dec 27, 20241.82001.84001.79001.80001.8000-
Dec 23, 2024 0.1030 Dividend
Dec 23, 20241.99001.99001.82001.82001.8200-
Dec 20, 20241.96001.99001.95001.97001.8588-
Dec 19, 20241.98001.98001.96001.97001.8588-
Dec 18, 20242.00002.02001.95001.95001.8399-
Dec 17, 20242.00002.04001.99002.02001.9060-
Dec 16, 20242.04002.06001.99001.99001.8777-
Dec 13, 20242.08002.08002.04002.04001.9248-
Dec 12, 20242.14002.14002.08002.08001.9626-
Dec 11, 20242.20002.20002.12002.14002.0192-
Dec 10, 20242.16002.22002.16002.20002.0758-
Dec 9, 20242.16002.18002.14002.18002.0569-
Dec 6, 20242.20002.22002.16002.16002.0381-
Dec 5, 20242.16002.24002.12002.20002.0758-
Dec 4, 20242.20002.20002.14002.14002.0192-
Dec 3, 20242.08002.18002.06002.18002.0569-
Dec 2, 20242.02002.08002.00002.08001.9626-
Nov 29, 20242.02002.02001.96002.02001.9060-
Nov 28, 20242.04002.04002.04002.04001.9248-
Nov 27, 20242.08002.08002.02002.02001.9060-
Nov 26, 20242.06002.08002.06002.08001.9626-
Nov 25, 20242.08002.10002.06002.08001.9626-
Nov 22, 20242.04002.10002.04002.10001.9814-
Nov 21, 20242.04002.04002.02002.04001.9248-
Nov 20, 20242.04002.06002.04002.04001.9248-
Nov 19, 20242.04002.08002.04002.04001.9248-
Nov 18, 20242.08002.08002.04002.04001.9248-
Nov 15, 20242.08002.10002.06002.08001.9626-
Nov 14, 20242.10002.10002.06002.10001.9814-
Nov 13, 20242.06002.08002.06002.08001.9626-
Nov 12, 20242.06002.08002.04002.08001.9626-
Nov 11, 20242.02002.06002.00002.06001.9437-
Nov 8, 20242.06002.06002.00002.02001.9060-
Nov 7, 20242.04002.06002.04002.06001.9437-
Nov 6, 20242.04002.06002.00002.06001.9437-
Nov 5, 20242.02002.02001.99002.02001.9060-
Nov 4, 20241.96002.02001.96002.02001.9060-
Nov 1, 20242.02002.02001.98001.98001.8682-
Oct 31, 20242.08002.10002.02002.02001.9060-
Oct 30, 20242.10002.10002.06002.08001.9626-
Oct 29, 20242.10002.12002.08002.10001.9814-
Oct 28, 20242.08002.10002.08002.10001.9814-
Oct 25, 20242.10002.10002.08002.08001.9626-
Oct 24, 20242.08002.12002.08002.12002.0003-
Oct 23, 20242.08002.10002.06002.08001.9626-
Oct 22, 20242.12002.12002.12002.12002.0003-
Oct 21, 20242.08002.10002.08002.10001.9814-
Oct 18, 20242.10002.12002.08002.08001.9626-
Oct 17, 20242.12002.12002.10002.10001.9814-
Oct 16, 20242.08002.12002.08002.10001.9814-
Oct 15, 20242.14002.14002.08002.08001.9626-
Oct 14, 20242.10002.14002.10002.14002.0192-
Oct 11, 20242.14002.16002.10002.10001.9814-
Oct 10, 20242.16002.16002.14002.14002.0192-
Oct 9, 20242.16002.16002.12002.16002.0381-
Oct 8, 20242.18002.18002.14002.16002.0381-
Oct 7, 20242.24002.24002.18002.20002.0758-
Oct 4, 20242.24002.24002.22002.24002.1135-
Oct 3, 20242.28002.28002.22002.24002.1135-
Oct 2, 20242.26002.30002.26002.30002.1701-
Oct 1, 20242.18002.26002.18002.24002.1135-
Sep 30, 20242.14002.16002.14002.16002.0381-
Sep 27, 20242.10002.12002.10002.12002.0003-
Sep 26, 20242.08002.12002.08002.10001.9814-
Sep 25, 20242.08002.10002.08002.08001.9626-
Sep 24, 20242.06002.10002.06002.10001.9814-
Sep 23, 20242.06002.08002.04002.08001.9626-
Sep 20, 20242.14002.14002.08002.08001.9626-
Sep 19, 20242.14002.16002.12002.12002.0003-
Sep 18, 20242.12002.16002.12002.16002.0381-
Sep 17, 20242.08002.12002.08002.12002.0003-
Sep 16, 20242.06002.08002.04002.08001.9626-
Sep 13, 20242.08002.08002.06002.06001.9437-
Sep 12, 20242.10002.12002.04002.06001.9437-
Sep 11, 20242.14002.16002.10002.10001.9814-
Sep 10, 20242.14002.14002.12002.12002.0003-
Sep 9, 20242.10002.14002.10002.12002.0003-
Sep 6, 20242.08002.12002.06002.10001.9814-
Sep 5, 20242.08002.10002.08002.08001.9626-
Sep 4, 20242.04002.08002.04002.08001.9626-
Sep 3, 20242.04002.06002.04002.06001.9437-
Sep 2, 20242.04002.06002.04002.06001.9437-
Aug 30, 20242.06002.06002.02002.04001.9248-
Aug 29, 20242.08002.12002.04002.06001.9437-
Aug 28, 20242.12002.14002.06002.08001.9626-
Aug 27, 20242.12002.14002.10002.12002.0003-
Aug 26, 20242.14002.16002.12002.14002.0192-
Aug 23, 20242.10002.12002.08002.12002.0003-
Aug 22, 20242.12002.12002.08002.10001.9814-
Aug 21, 20242.12002.14002.10002.10001.9814-
Aug 20, 20242.18002.18002.12002.12002.0003-
Aug 19, 20242.16002.18002.14002.18002.0569-
Aug 16, 20242.18002.24002.18002.18002.0569-
Aug 15, 20242.12002.20002.08002.18002.0569-
Aug 14, 20242.12002.12002.08002.10001.9814-
Aug 13, 20242.06002.10002.02002.10001.9814-
Aug 12, 20242.06002.08002.06002.06001.9437-
Aug 9, 20242.06002.08002.06002.06001.9437-
Aug 8, 20242.00002.06002.00002.06001.9437-
Aug 7, 20241.97002.04001.96002.02001.9060-
Aug 6, 20241.93001.97001.92001.96001.8493-
Aug 5, 20241.91001.92001.85001.90001.7927-
Aug 2, 20241.88001.95001.88001.90001.79275,200
Aug 1, 20241.92002.00001.91001.92001.8116-
Jul 31, 20241.93001.94001.89001.90001.7927-
Jul 30, 20241.95001.95001.93001.93001.8210-
Jul 29, 20241.96001.97001.94001.94001.8305-
Jul 26, 20241.94001.96001.94001.95001.8399-
Jul 25, 20241.94001.96001.92001.95001.8399-
Jul 24, 20241.94001.96001.94001.94001.8305-
Jul 23, 20241.95001.97001.95001.95001.8399-
Jul 22, 20241.94001.96001.94001.96001.8493-
Jul 19, 20241.94001.95001.93001.94001.8305-
Jul 18, 20241.98002.00001.94001.94001.8305-
Jul 17, 20241.98002.00001.98001.99001.8777-
Jul 16, 20241.96001.99001.96001.99001.8777-
Jul 15, 20241.98001.99001.96001.97001.8588-
Jul 12, 20241.98001.99001.97001.98001.8682-
Jul 11, 20241.96001.99001.95001.98001.8682-
Jul 10, 20241.92001.96001.92001.96001.8493-
Jul 9, 20241.89001.93001.89001.93001.8210-
Jul 8, 20241.92001.92001.90001.92001.8116-
Jul 5, 20241.92001.93001.90001.91001.8022-
Jul 4, 20241.91001.93001.91001.93001.8210-
Jul 3, 20241.91001.92001.90001.92001.8116-
Jul 2, 20241.89001.92001.89001.89001.7833-
Jul 1, 20241.94001.95001.90001.91001.8022-
Jun 28, 20241.95001.99001.88001.91001.8022-
Jun 27, 20241.96001.96001.94001.95001.8399-
Jun 26, 20241.96001.98001.93001.95001.8399-
Jun 25, 20241.96001.97001.96001.96001.8493-
Jun 24, 20241.95001.97001.95001.96001.8493-
Jun 21, 20241.92001.96001.92001.93001.8210-
Jun 20, 20241.93001.95001.92001.94001.8305-
Jun 19, 20241.93001.93001.93001.93001.8210-
Jun 18, 20241.95001.96001.94001.94001.8305-
Jun 17, 20241.97001.99001.94001.94001.8305-
Jun 14, 20241.92001.95001.91001.95001.8399-
Jun 13, 20241.94001.94001.90001.93001.8210-
Jun 12, 20241.98001.98001.92001.94001.8305-
Jun 11, 20241.99002.00001.99001.99001.8777-
Jun 10, 20242.02002.02001.98001.99001.8777-
Jun 7, 20242.04002.06002.02002.02001.9060-
Jun 6, 20241.91002.04001.91002.04001.9248-
Jun 5, 20242.02002.06001.99001.99001.8777-
Jun 4, 20242.00002.04002.00002.02001.9060-
Jun 3, 20242.04002.06002.00002.00001.8871-
May 31, 20242.06002.08002.00002.02001.9060-
May 30, 20242.00002.08002.00002.06001.9437-
May 29, 20242.10002.10002.00002.04001.9248650
May 28, 20242.10002.10002.04002.04001.9248-
May 27, 20242.12002.12002.10002.12002.0003-
May 24, 20242.12002.14002.10002.10001.9814-
May 23, 20242.12002.14002.10002.12002.0003-
May 22, 20242.14002.18002.10002.10001.9814-
May 21, 20242.18002.18002.14002.14002.0192-
May 20, 20242.22002.22002.16002.16002.0381-
May 17, 20242.18002.22002.18002.22002.0947-
May 16, 20242.20002.22002.18002.20002.0758-
May 15, 20242.16002.20002.16002.20002.0758-
May 14, 20242.16002.18002.16002.16002.0381-
May 13, 20242.16002.16002.14002.16002.0381-
May 10, 20242.16002.16002.14002.14002.0192-
May 9, 20242.16002.22002.14002.14002.0192-
May 8, 20242.28002.28002.18002.20002.0758-
May 7, 20242.26002.28002.26002.28002.1513-
May 6, 20242.26002.28002.24002.26002.1324-
May 3, 20242.24002.26002.24002.26002.1324-
May 2, 20242.18002.28002.16002.26002.1324-
Apr 30, 20242.18002.20002.16002.18002.0569-
Apr 29, 20242.16002.18002.16002.18002.0569-
Apr 26, 20242.14002.18002.14002.18002.0569-
Apr 25, 20242.16002.16002.12002.12002.0003-
Apr 24, 20242.16002.18002.14002.16002.0381-
Apr 23, 20242.16002.18002.12002.14002.0192-
Apr 22, 20242.14002.18002.14002.16002.0381-
Apr 19, 20242.12002.16002.12002.14002.0192-
Apr 18, 20242.10002.12002.10002.12002.0003-
Apr 17, 20242.14002.14002.12002.14002.0192-
Apr 16, 20242.18002.18002.12002.14002.0192-
Apr 15, 20242.20002.20002.16002.16002.0381-
Apr 12, 20242.24002.26002.18002.20002.0758-
Apr 11, 20242.22002.26002.20002.24002.1135-
Apr 10, 20242.24002.26002.20002.20002.0758-
Apr 9, 20242.22002.26002.22002.26002.1324-
Apr 8, 20242.22002.22002.20002.20002.0758-
Apr 5, 20242.26002.28002.18002.20002.0758-
Apr 4, 20242.26002.30002.24002.28002.1513-
Apr 3, 20242.24002.26002.20002.26002.1324-
Apr 2, 20242.26002.28002.24002.24002.1135-
Mar 28, 20242.28002.30002.26002.30002.1701-
Mar 27, 20242.28002.28002.26002.26002.1324-
Mar 26, 20242.26002.28002.24002.26002.1324-
Mar 25, 20242.28002.28002.26002.26002.1324-
Mar 22, 20242.30002.30002.28002.28002.1513-
Mar 21, 20242.28002.30002.28002.28002.1513-
Mar 20, 20242.26002.30002.26002.26002.1324-
Mar 19, 20242.28002.32002.26002.26002.1324-
Mar 18, 20242.28002.36002.26002.28002.15132,000
Mar 15, 20242.34002.34002.30002.30002.1701-
Mar 14, 20242.30002.32002.30002.32002.1890-
Mar 13, 20242.34002.34002.30002.30002.1701-
Mar 12, 20242.32002.34002.32002.34002.2079-
Mar 11, 20242.32002.34002.32002.32002.1890-
Mar 8, 20242.32002.34002.30002.32002.1890-
Mar 7, 20242.34002.34002.28002.32002.1890-
Mar 6, 20242.34002.36002.30002.32002.1890-