Ambev S.A. (ABEV3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.

Añadir a la lista de seguimiento

12.04

-0.01

(-0.08%)

Al cierre: 05:07PM BRT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	12.05	12.09	11.95	12.04	12.04	29,029,300
09 may 2024	11.98	12.20	11.97	12.05	12.05	25,762,900
08 may 2024	12.39	12.44	11.91	12.17	12.17	50,692,500
07 may 2024	12.47	12.63	12.46	12.60	12.60	27,522,500
06 may 2024	12.39	12.51	12.29	12.45	12.45	18,713,000
03 may 2024	12.47	12.48	12.35	12.37	12.37	23,380,200
02 may 2024	12.25	12.51	12.25	12.33	12.33	27,782,000
30 abr 2024	12.08	12.37	12.08	12.15	12.15	25,146,600
29 abr 2024	12.00	12.13	11.96	12.10	12.10	26,520,800
26 abr 2024	12.03	12.08	11.98	12.01	12.01	16,180,400
25 abr 2024	12.06	12.10	11.88	12.02	12.02	23,667,800
24 abr 2024	11.84	12.10	11.84	12.04	12.04	37,013,000
23 abr 2024	11.90	12.00	11.83	11.86	11.86	18,581,900
22 abr 2024	11.99	12.10	11.95	11.95	11.95	23,450,600
19 abr 2024	11.97	12.10	11.95	11.95	11.95	25,809,800
18 abr 2024	11.92	12.02	11.84	11.96	11.96	28,663,900
17 abr 2024	12.00	12.04	11.84	11.91	11.91	26,530,200
16 abr 2024	12.00	12.11	11.94	11.94	11.94	31,317,300
15 abr 2024	12.10	12.15	11.98	12.07	12.07	31,625,300
12 abr 2024	12.16	12.21	12.05	12.12	12.12	16,269,700
11 abr 2024	12.10	12.31	12.07	12.20	12.20	21,019,300
10 abr 2024	12.27	12.38	12.10	12.10	12.10	23,028,800
09 abr 2024	12.21	12.42	12.18	12.36	12.36	23,795,200
08 abr 2024	12.22	12.27	12.12	12.17	12.17	18,919,200
05 abr 2024	12.52	12.55	12.04	12.23	12.23	71,144,500
04 abr 2024	12.47	12.70	12.46	12.47	12.47	31,881,300
03 abr 2024	12.25	12.51	12.13	12.45	12.45	36,137,900
02 abr 2024	12.34	12.42	12.27	12.27	12.27	19,115,800
01 abr 2024	12.50	12.54	12.27	12.33	12.33	21,031,000
28 mar 2024	12.38	12.55	12.36	12.49	12.49	44,405,600
27 mar 2024	12.36	12.45	12.30	12.45	12.45	26,211,600
26 mar 2024	12.20	12.49	12.17	12.41	12.41	32,319,600
25 mar 2024	12.40	12.50	12.23	12.23	12.23	21,593,700
22 mar 2024	12.56	12.57	12.37	12.41	12.41	18,151,900
21 mar 2024	12.52	12.61	12.44	12.61	12.61	29,217,300
20 mar 2024	12.53	12.59	12.37	12.54	12.54	48,407,800
19 mar 2024	12.63	12.69	12.47	12.54	12.54	26,464,600
18 mar 2024	12.65	12.68	12.54	12.63	12.63	24,187,500
15 mar 2024	12.86	12.86	12.61	12.63	12.63	36,174,000
14 mar 2024	12.74	12.81	12.67	12.80	12.80	27,666,100
13 mar 2024	12.82	12.91	12.70	12.75	12.75	24,872,300
12 mar 2024	12.83	12.90	12.76	12.84	12.84	25,358,500
11 mar 2024	12.77	12.90	12.68	12.80	12.80	20,348,100
08 mar 2024	12.55	12.92	12.55	12.84	12.84	54,292,500
07 mar 2024	12.63	12.73	12.52	12.65	12.65	12,954,500
06 mar 2024	12.80	12.98	12.57	12.69	12.69	45,103,900
05 mar 2024	12.53	12.83	12.45	12.75	12.75	33,369,400
04 mar 2024	12.45	12.57	12.41	12.48	12.48	16,560,500
01 mar 2024	12.46	12.67	12.30	12.44	12.44	51,174,000
29 feb 2024	12.92	12.99	12.40	12.58	12.58	88,182,100
28 feb 2024	13.27	13.59	13.26	13.45	13.45	34,495,200
27 feb 2024	13.11	13.33	13.07	13.31	13.31	31,668,800
26 feb 2024	12.83	13.10	12.83	13.04	13.04	12,942,000
23 feb 2024	13.00	13.01	12.82	12.89	12.89	18,944,400
22 feb 2024	12.93	13.01	12.86	12.96	12.96	16,110,800
21 feb 2024	12.84	12.92	12.75	12.90	12.90	13,911,900
20 feb 2024	12.81	13.09	12.78	12.85	12.85	26,872,100
19 feb 2024	12.77	12.81	12.65	12.81	12.81	9,229,700
16 feb 2024	12.90	12.90	12.75	12.76	12.76	21,074,800
15 feb 2024	12.93	13.02	12.84	12.85	12.85	27,820,200
14 feb 2024	12.88	12.94	12.82	12.92	12.92	16,255,700
09 feb 2024	12.92	12.98	12.81	12.95	12.95	15,447,300
08 feb 2024	12.96	13.04	12.90	12.95	12.95	23,297,000
07 feb 2024	13.25	13.31	12.93	13.00	13.00	37,752,200
06 feb 2024	13.07	13.30	13.07	13.23	13.23	29,715,800
05 feb 2024	13.08	13.19	13.04	13.09	13.09	16,606,500
02 feb 2024	13.08	13.20	12.96	13.07	13.07	22,938,800
01 feb 2024	13.07	13.11	12.90	13.07	13.07	27,075,000
31 ene 2024	13.08	13.22	13.03	13.08	13.08	25,269,100
30 ene 2024	13.22	13.25	13.03	13.04	13.04	22,516,400
29 ene 2024	13.16	13.29	13.12	13.25	13.25	10,163,100
26 ene 2024	13.26	13.29	13.15	13.20	13.20	6,568,000
25 ene 2024	13.22	13.28	13.14	13.20	13.20	12,841,800
24 ene 2024	13.44	13.44	13.19	13.28	13.28	16,080,200
23 ene 2024	13.39	13.43	13.23	13.37	13.37	16,851,900
22 ene 2024	13.38	13.45	13.23	13.36	13.36	16,245,600
19 ene 2024	13.41	13.42	13.26	13.35	13.35	28,017,100
18 ene 2024	13.42	13.42	13.25	13.34	13.34	18,425,500
17 ene 2024	13.33	13.51	13.33	13.43	13.43	12,493,800
16 ene 2024	13.44	13.52	13.34	13.35	13.35	24,233,000
15 ene 2024	13.48	13.60	13.46	13.59	13.59	4,752,100
12 ene 2024	13.52	13.72	13.44	13.59	13.59	20,300,600
11 ene 2024	13.71	13.77	13.51	13.56	13.56	22,254,100
10 ene 2024	13.62	13.83	13.60	13.76	13.76	18,313,300
09 ene 2024	13.69	13.69	13.55	13.62	13.62	15,705,100
08 ene 2024	13.61	13.75	13.58	13.71	13.71	11,014,600
05 ene 2024	13.62	13.69	13.53	13.60	13.60	18,293,900
04 ene 2024	13.60	13.68	13.52	13.65	13.65	19,996,000
03 ene 2024	13.67	13.75	13.57	13.60	13.60	17,612,200
02 ene 2024	13.72	13.73	13.59	13.71	13.71	11,690,200
28 dic 2023	13.80	13.85	13.73	13.73	13.73	16,500,300
27 dic 2023	13.78	13.84	13.72	13.84	13.84	10,305,900
26 dic 2023	13.72	13.81	13.69	13.77	13.77	6,884,800
22 dic 2023	13.69	13.83	13.66	13.71	13.71	19,864,700
21 dic 2023	13.82	13.82	13.59	13.70	13.70	28,969,600
20 dic 2023	13.94	13.95	13.67	13.74	13.74	24,316,200
20 dic 2023	0.7302 Dividendo
19 dic 2023	14.59	14.78	14.55	14.70	13.97	32,674,700
18 dic 2023	14.50	14.64	14.43	14.55	13.83	24,363,100
15 dic 2023	14.50	14.57	14.39	14.47	13.75	33,747,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Ambev S.A. (ABEV3.SA)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)