Ambev More Historical Data - AMNA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Ambev SA (AMNA)
Ambev SA (AMNA) Historical

AMNA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	1.97	0.02	1.03%	1.98	1.98	1.97	5,313
Jun 24 2024	1.95	0.02	1.04%	1.96	1.97	1.94	3,362
Jun 21 2024	1.93	0.00	0.00%	1.96	1.96	1.93	2,900
Jun 20 2024	1.93	-0.02	-1.03%	1.95	1.95	1.93	2,920
Jun 19 2024	1.95	0.01	0.52%	1.95	1.95	1.95	1,010
Jun 18 2024	1.94	-0.03	-1.52%	1.92	1.97	1.92	6,285
Jun 17 2024	1.97	0.02	1.03%	1.99	1.99	1.97	2,247
Jun 14 2024	1.95	0.02	1.04%	1.93	1.95	1.90	54,116
Jun 13 2024	1.93	0.00	0.00%	1.95	1.95	1.93	3,280
Jun 12 2024	1.93	-0.06	-3.02%	1.99	1.99	1.92	33,995
Jun 11 2024	1.99	0.00	0.00%	2.02	2.02	1.99	53,400
Jun 10 2024	1.99	-0.03	-1.49%	2.04	2.04	1.98	5,196
Jun 07 2024	2.02	0.00	0.00%	2.04	2.08	2.02	4,164
Jun 06 2024	2.02	0.02	1.00%	2.02	2.02	2.02	2,000
Jun 05 2024	2.00	-0.02	-0.99%	2.06	2.08	1.99	4,077
Jun 04 2024	2.02	0.00	0.00%	2.00	2.02	2.00	12,443
Jun 03 2024	2.02	0.00	0.00%	2.08	2.08	2.02	2,691
May 31 2024	2.02	-0.04	-1.94%	2.04	2.08	2.00	5,130
May 30 2024	2.06	0.04	1.98%	2.04	2.06	2.04	13,234
May 29 2024	2.02	-0.04	-1.94%	2.08	2.08	2.02	5,090
May 28 2024	2.06	-0.06	-2.83%	2.12	2.14	2.06	29,956
May 27 2024	2.12	0.00	0.00%	2.14	2.14	2.12	129
May 24 2024	2.12	0.00	0.00%	2.14	2.14	2.10	14,835
May 23 2024	2.12	0.00	0.00%	2.14	2.16	2.12	6,357
May 22 2024	2.12	-0.04	-1.85%	2.18	2.18	2.12	8,966
May 21 2024	2.16	-0.02	-0.92%	2.18	2.18	2.16	12,856
May 20 2024	2.18	-0.02	-0.91%	2.30	2.30	2.18	29,240
May 17 2024	2.20	-0.02	-0.90%	2.20	2.24	2.20	23,005
May 16 2024	2.22	0.00	0.00%	2.20	2.22	2.18	3,972
May 15 2024	2.22	0.04	1.83%	2.18	2.22	2.16	11,753
May 14 2024	2.18	0.04	1.87%	2.20	2.20	2.16	7,722
May 13 2024	2.14	-0.02	-0.93%	2.16	2.18	2.14	19,940
May 10 2024	2.16	0.00	0.00%	2.18	2.18	2.16	11,611
May 09 2024	2.16	-0.04	-1.82%	2.18	2.18	2.16	8,105
May 08 2024	2.20	-0.08	-3.51%	2.18	2.22	2.18	15,254
May 07 2024	2.28	0.02	0.88%	2.28	2.28	2.28	1,011
May 06 2024	2.26	0.00	0.00%	2.26	2.28	2.24	14,088
May 03 2024	2.26	0.04	1.80%	2.24	2.26	2.24	3,000
May 02 2024	2.22	0.04	1.83%	2.16	2.24	2.16	14,650
Apr 30 2024	2.18	0.00	0.00%	2.22	2.22	2.18	26,926
Apr 29 2024	2.18	-0.02	-0.91%	2.18	2.18	2.18	14,850
Apr 26 2024	2.20	0.06	2.80%	2.20	2.20	2.20	10,000
Apr 25 2024	2.14	-0.04	-1.83%	2.16	2.18	2.14	978
Apr 24 2024	2.18	0.04	1.87%	2.18	2.18	2.18	3,100
Apr 23 2024	2.14	-0.04	-1.83%	2.18	2.20	2.14	9,200
Apr 22 2024	2.18	0.04	1.87%	2.16	2.18	2.14	5,644
Apr 19 2024	2.14	0.04	1.90%	2.16	2.24	2.14	11,915
Apr 18 2024	2.10	-0.02	-0.94%	2.12	2.14	2.10	12,410
Apr 17 2024	2.12	-0.02	-0.93%	2.14	2.16	2.12	40,945
Apr 16 2024	2.14	-0.04	-1.83%	2.16	2.18	2.14	6,265
Apr 15 2024	2.18	-0.02	-0.91%	2.22	2.22	2.18	26,381
Apr 12 2024	2.20	-0.04	-1.79%	2.24	2.26	2.20	35,256
Apr 11 2024	2.24	0.04	1.82%	2.24	2.26	2.20	11,500
Apr 10 2024	2.20	-0.04	-1.79%	2.22	2.24	2.20	16,600
Apr 09 2024	2.24	0.02	0.90%	2.24	2.26	2.24	42,173
Apr 08 2024	2.22	-0.02	-0.89%	2.26	2.26	2.22	11,870
Apr 05 2024	2.24	-0.06	-2.61%	2.26	2.26	2.20	14,104
Apr 04 2024	2.30	0.06	2.68%	2.26	2.30	2.26	4,795
Apr 03 2024	2.24	-0.02	-0.88%	2.24	2.24	2.20	16,330
Apr 02 2024	2.26	-0.04	-1.74%	2.28	2.30	2.26	19,151
Mar 28 2024	2.30	0.02	0.88%	2.30	2.30	2.30	124

Erste Group Bank

McHenry Metals Golf (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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