STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

12.44

+0.07

(+0.57%)

As of 01:23PM BRT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	12.39	12.45	12.29	12.44	12.44	7,767,500
May 03, 2024	12.47	12.48	12.35	12.37	12.37	23,380,200
May 02, 2024	12.25	12.51	12.25	12.33	12.33	27,782,000
Apr 30, 2024	12.08	12.37	12.08	12.15	12.15	25,146,600
Apr 29, 2024	12.00	12.13	11.96	12.10	12.10	26,520,800
Apr 26, 2024	12.03	12.08	11.98	12.01	12.01	16,180,400
Apr 25, 2024	12.06	12.10	11.88	12.02	12.02	23,667,800
Apr 24, 2024	11.84	12.10	11.84	12.04	12.04	37,013,000
Apr 23, 2024	11.90	12.00	11.83	11.86	11.86	18,581,900
Apr 22, 2024	11.99	12.10	11.95	11.95	11.95	23,450,600
Apr 19, 2024	11.97	12.10	11.95	11.95	11.95	25,809,800
Apr 18, 2024	11.92	12.02	11.84	11.96	11.96	28,663,900
Apr 17, 2024	12.00	12.04	11.84	11.91	11.91	26,530,200
Apr 16, 2024	12.00	12.11	11.94	11.94	11.94	31,317,300
Apr 15, 2024	12.10	12.15	11.98	12.07	12.07	31,625,300
Apr 12, 2024	12.16	12.21	12.05	12.12	12.12	16,269,700
Apr 11, 2024	12.10	12.31	12.07	12.20	12.20	21,019,300
Apr 10, 2024	12.27	12.38	12.10	12.10	12.10	23,028,800
Apr 09, 2024	12.21	12.42	12.18	12.36	12.36	23,795,200
Apr 08, 2024	12.22	12.27	12.12	12.17	12.17	18,919,200
Apr 05, 2024	12.52	12.55	12.04	12.23	12.23	71,144,500
Apr 04, 2024	12.47	12.70	12.46	12.47	12.47	31,881,300
Apr 03, 2024	12.25	12.51	12.13	12.45	12.45	36,137,900
Apr 02, 2024	12.34	12.42	12.27	12.27	12.27	19,115,800
Apr 01, 2024	12.50	12.54	12.27	12.33	12.33	21,031,000
Mar 28, 2024	12.38	12.55	12.36	12.49	12.49	44,405,600
Mar 27, 2024	12.36	12.45	12.30	12.45	12.45	26,211,600
Mar 26, 2024	12.20	12.49	12.17	12.41	12.41	32,319,600
Mar 25, 2024	12.40	12.50	12.23	12.23	12.23	21,593,700
Mar 22, 2024	12.56	12.57	12.37	12.41	12.41	18,151,900
Mar 21, 2024	12.52	12.61	12.44	12.61	12.61	29,217,300
Mar 20, 2024	12.53	12.59	12.37	12.54	12.54	48,407,800
Mar 19, 2024	12.63	12.69	12.47	12.54	12.54	26,464,600
Mar 18, 2024	12.65	12.68	12.54	12.63	12.63	24,187,500
Mar 15, 2024	12.86	12.86	12.61	12.63	12.63	36,174,000
Mar 14, 2024	12.74	12.81	12.67	12.80	12.80	27,666,100
Mar 13, 2024	12.82	12.91	12.70	12.75	12.75	24,872,300
Mar 12, 2024	12.83	12.90	12.76	12.84	12.84	25,358,500
Mar 11, 2024	12.77	12.90	12.68	12.80	12.80	20,348,100
Mar 08, 2024	12.55	12.92	12.55	12.84	12.84	54,292,500
Mar 07, 2024	12.63	12.73	12.52	12.65	12.65	12,954,500
Mar 06, 2024	12.80	12.98	12.57	12.69	12.69	45,103,900
Mar 05, 2024	12.53	12.83	12.45	12.75	12.75	33,369,400
Mar 04, 2024	12.45	12.57	12.41	12.48	12.48	16,560,500
Mar 01, 2024	12.46	12.67	12.30	12.44	12.44	51,174,000
Feb 29, 2024	12.92	12.99	12.40	12.58	12.58	88,182,100
Feb 28, 2024	13.27	13.59	13.26	13.45	13.45	34,495,200
Feb 27, 2024	13.11	13.33	13.07	13.31	13.31	31,668,800
Feb 26, 2024	12.83	13.10	12.83	13.04	13.04	12,942,000
Feb 23, 2024	13.00	13.01	12.82	12.89	12.89	18,944,400
Feb 22, 2024	12.93	13.01	12.86	12.96	12.96	16,110,800
Feb 21, 2024	12.84	12.92	12.75	12.90	12.90	13,911,900
Feb 20, 2024	12.81	13.09	12.78	12.85	12.85	26,872,100
Feb 19, 2024	12.77	12.81	12.65	12.81	12.81	9,229,700
Feb 16, 2024	12.90	12.90	12.75	12.76	12.76	21,074,800
Feb 15, 2024	12.93	13.02	12.84	12.85	12.85	27,820,200
Feb 14, 2024	12.88	12.94	12.82	12.92	12.92	16,255,700
Feb 09, 2024	12.92	12.98	12.81	12.95	12.95	15,447,300
Feb 08, 2024	12.96	13.04	12.90	12.95	12.95	23,297,000
Feb 07, 2024	13.25	13.31	12.93	13.00	13.00	37,752,200
Feb 06, 2024	13.07	13.30	13.07	13.23	13.23	29,715,800
Feb 05, 2024	13.08	13.19	13.04	13.09	13.09	16,606,500
Feb 02, 2024	13.08	13.20	12.96	13.07	13.07	22,938,800
Feb 01, 2024	13.07	13.11	12.90	13.07	13.07	27,075,000
Jan 31, 2024	13.08	13.22	13.03	13.08	13.08	25,269,100
Jan 30, 2024	13.22	13.25	13.03	13.04	13.04	22,516,400
Jan 29, 2024	13.16	13.29	13.12	13.25	13.25	10,163,100
Jan 26, 2024	13.26	13.29	13.15	13.20	13.20	6,568,000
Jan 25, 2024	13.22	13.28	13.14	13.20	13.20	12,841,800
Jan 24, 2024	13.44	13.44	13.19	13.28	13.28	16,080,200
Jan 23, 2024	13.39	13.43	13.23	13.37	13.37	16,851,900
Jan 22, 2024	13.38	13.45	13.23	13.36	13.36	16,245,600
Jan 19, 2024	13.41	13.42	13.26	13.35	13.35	28,017,100
Jan 18, 2024	13.42	13.42	13.25	13.34	13.34	18,425,500
Jan 17, 2024	13.33	13.51	13.33	13.43	13.43	12,493,800
Jan 16, 2024	13.44	13.52	13.34	13.35	13.35	24,233,000
Jan 15, 2024	13.48	13.60	13.46	13.59	13.59	4,752,100
Jan 12, 2024	13.52	13.72	13.44	13.59	13.59	20,300,600
Jan 11, 2024	13.71	13.77	13.51	13.56	13.56	22,254,100
Jan 10, 2024	13.62	13.83	13.60	13.76	13.76	18,313,300
Jan 09, 2024	13.69	13.69	13.55	13.62	13.62	15,705,100
Jan 08, 2024	13.61	13.75	13.58	13.71	13.71	11,014,600
Jan 05, 2024	13.62	13.69	13.53	13.60	13.60	18,293,900
Jan 04, 2024	13.60	13.68	13.52	13.65	13.65	19,996,000
Jan 03, 2024	13.67	13.75	13.57	13.60	13.60	17,612,200
Jan 02, 2024	13.72	13.73	13.59	13.71	13.71	11,690,200
Dec 28, 2023	13.80	13.85	13.73	13.73	13.73	16,500,300
Dec 27, 2023	13.78	13.84	13.72	13.84	13.84	10,305,900
Dec 26, 2023	13.72	13.81	13.69	13.77	13.77	6,884,800
Dec 22, 2023	13.69	13.83	13.66	13.71	13.71	19,864,700
Dec 21, 2023	13.82	13.82	13.59	13.70	13.70	28,969,600
Dec 20, 2023	13.94	13.95	13.67	13.74	13.74	24,316,200
Dec 20, 2023	0.7302 Dividend
Dec 19, 2023	14.59	14.78	14.55	14.70	13.97	32,674,700
Dec 18, 2023	14.50	14.64	14.43	14.55	13.83	24,363,100
Dec 15, 2023	14.50	14.57	14.39	14.47	13.75	33,747,300
Dec 14, 2023	14.85	14.87	14.30	14.50	13.78	60,791,700
Dec 13, 2023	14.27	14.80	14.14	14.70	13.97	53,960,800
Dec 12, 2023	14.28	14.34	14.18	14.23	13.52	10,541,600
Dec 11, 2023	14.24	14.39	14.22	14.32	13.61	11,080,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,176.43+229.02(+1.04%)

S&P 5005,158.10+30.31(+0.59%)

DOW38,728.36+52.68(+0.14%)

CAD/USD0.7318+0.0010(+0.13%)

CRUDE OIL78.98+0.87(+1.11%)

Bitcoin CAD86,858.95-1,046.08(-1.19%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Ambev S.A. (ABEV3.SA)

S&P/TSX
22,176.43
+229.02(+1.04%)

S&P 500
5,158.10
+30.31(+0.59%)

DOW
38,728.36
+52.68(+0.14%)

CAD/USD
0.7318
+0.0010(+0.13%)

CRUDE OIL
78.98
+0.87(+1.11%)

Bitcoin CAD
86,858.95
-1,046.08(-1.19%)