Ambev S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	3.120	3.187	3.100	3.187	2.448	723,983
2021-11-16	3.140	3.172	3.120	3.172	2.436	6,237
2021-11-15	3.150	3.210	3.130	3.210	2.466	3,031
2021-11-12	3.220	3.225	3.150	3.225	2.477	219
2021-11-11	3.220	3.261	3.220	3.261	2.505	22
2021-11-10	3.230	3.260	3.190	3.252	2.498	2,629
2021-11-09	3.200	3.257	3.190	3.257	2.502	28
2021-11-08	3.170	3.200	3.150	3.196	2.455	38
2021-11-05	3.140	3.251	3.140	3.251	2.497	3,617
2021-11-04	3.140	3.192	3.100	3.192	2.452	30
2021-11-03	3.040	3.190	3.040	3.178	2.441	3,194
2021-11-02	3.050	3.054	2.970	3.054	2.346	400,276
2021-11-01	2.950	3.067	2.950	3.067	2.356	1,943
2021-10-29	2.970	3.021	2.920	3.021	2.321	1,020
2021-10-28	2.898	2.973	2.830	2.973	2.284	1,647
2021-10-27	2.760	2.770	2.700	2.733	2.099	85
2021-10-26	2.680	2.717	2.660	2.717	2.087	21
2021-10-25	2.650	2.742	2.650	2.742	2.106	499
2021-10-22	2.580	2.628	2.510	2.605	2.001	2,115
2021-10-21	2.680	2.683	2.578	2.683	2.061	3,451
2021-10-20	2.690	2.776	2.690	2.776	2.132	737
2021-10-19	2.730	2.734	2.680	2.734	2.100	9,575
2021-10-18	2.750	2.828	2.730	2.828	2.172	1,635
2021-10-15	2.760	2.850	2.760	2.850	2.189	1,016
2021-10-14	2.780	2.819	2.750	2.819	2.165	3,117

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.