Ambev SA Historical Data - ABEV3T | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Ambev SA (ABEV3T)
Ambev SA (ABEV3T) Historical

Ambev SA (ABEV3T)

12.06

0.90

( 8.06% )

Updated: 10:25:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544540	11.63	0	0.00	11.63	11.63	11.63	0
1736458140	11.63	-0.57	-4.67	11.68	11.69	11.62	2500
1736371800	12.2	0	0.00	12.2	12.2	12.2	0
1736285400	12.2	0.83	7.30	12.19	12.2	12.19	10000
1736198940	11.37	-0.06	-0.52	11.38	11.39	11.36	2000
1735939740	11.43	-0.17	-1.47	11.78	11.79	11.42	2000
1735853400	11.6	-0.72	-5.84	11.73	11.95	11.59	6000
1735594200	12.32	-0.16	-1.28	12.31	12.32	12.31	1000
1735334940	12.48	-0.13	-1.03	12.47	12.48	12.47	100
1735248540	12.61	0.13	1.04	13.04	13.05	12.6	7000
1734989340	12.48	-0.57	-4.37	12.47	12.48	12.47	3000
1734730200	13.05	0	0.00	13.05	13.05	13.05	0
1734643800	13.05	-0.28	-2.10	13.38	13.39	13.04	13000
1734557400	13.33	0.05	0.38	13.29	13.47	13.29	3000
1734470940	13.28	-0.15	-1.12	13.27	13.28	13.27	200
1734384540	13.43	0.15	1.13	13.45	13.56	13.24	33300
1734125340	13.28	-0.03	-0.23	13.34	13.35	13.27	9000
1734039000	13.31	-1.33	-9.08	13.43	13.74	13.3	2100
1733952600	14.64	0	0.00	14.64	14.64	14.64	0
1733866200	14.64	0	0.00	14.64	14.64	14.64	0
1733779800	14.64	0	0.00	14.64	14.64	14.64	0
1733520600	14.64	0.08	0.55	14.63	14.64	14.63	6400
1733434200	14.56	0.31	2.18	14.55	14.56	14.55	1400
1733347800	14.25	0.06	0.42	14.29	14.3	14.24	1400
1733261340	14.19	1.46	11.47	14.18	14.19	14.18	494100
1733174940	12.73	0	0.00	12.73	12.73	12.73	0
1732915740	12.73	-0.36	-2.75	12.61	13.06	12.53	4100
1732829400	13.09	0.36	2.83	13.08	13.09	13.08	12000
1732743000	12.73	0	0.00	12.73	12.73	12.73	0
1732656600	12.73	0.02	0.16	12.72	12.73	12.72	800
1732570140	12.71	0.01	0.08	12.97	12.98	12.7	555100
1732311000	12.7	0	0.00	12.7	12.7	12.7	0
1732224600	12.7	-0.01	-0.08	12.72	12.73	12.69	1500
1732051800	12.71	-0.18	-1.40	12.7	12.71	12.7	4000
1731965340	12.89	-0.25	-1.90	12.88	12.89	12.88	5000
1731619800	13.14	0.39	3.06	13.16	13.17	13.13	1500
1731533400	12.75	0	0.00	12.75	12.75	12.75	0
1731447000	12.75	0	0.00	12.75	12.75	12.75	0
1731360600	12.75	0	0.00	12.75	12.75	12.75	0
1731101400	12.75	-0.02	-0.16	12.74	12.75	12.74	600000
1731014940	12.77	0.01	0.08	12.76	12.77	12.76	2400
1730928600	12.76	-0.37	-2.82	12.53	12.76	12.53	7900
1730842200	13.13	0	0.00	13.13	13.13	13.13	0
1730755800	13.13	0	0.00	13.13	13.13	13.13	0
1730496600	13.13	0.41	3.22	13.12	13.13	13.12	4200
1730410200	12.72	-1	-7.29	12.98	12.99	12.71	700200
1730323800	13.72	0.48	3.63	13.48	13.72	13.27	11200
1730237400	13.24	0	0.00	13.24	13.24	13.24	0
1730151000	13.24	-0.25	-1.85	13.25	13.31	13.23	1953200
1729891800	13.49	0.42	3.21	13.48	13.49	13.48	5300
1729805400	13.07	-0.49	-3.61	13.06	13.07	13.06	700
1729719000	13.56	0.34	2.57	13.55	13.56	13.55	19800
1729632600	13.22	0	0.00	13.22	13.22	13.22	0
1729546200	13.22	0	0.00	13.22	13.22	13.22	0
1729287000	13.22	-0.02	-0.15	13.21	13.22	13.21	1000
1729200540	13.24	0.15	1.15	13.23	13.24	13.23	20000
1729114140	13.09	-0.41	-3.04	13.08	13.09	13.08	800
1728997200	13.5	0	0.00	13.5	13.5	13.5	0
1728910800	13.5	0	0.00	13.5	13.5	13.5	0

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