Ambev SA

ABEV
🏛️ usa →
2.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2.28 2.29 2.22 2.22 48.2M
2025-09-29 2.32 2.33 2.28 2.29 43.5M
2025-09-26 2.30 2.31 2.27 2.30 26.9M
2025-09-25 2.28 2.33 2.27 2.30 47.4M
2025-09-24 2.30 2.32 2.28 2.29 35.2M
2025-09-23 2.28 2.34 2.28 2.32 57.5M
2025-09-22 2.28 2.29 2.27 2.27 27.3M
2025-09-19 2.31 2.32 2.27 2.30 50.3M
2025-09-18 2.35 2.35 2.29 2.30 44.8M
2025-09-17 2.36 2.40 2.36 2.36 41.2M
2025-09-16 2.35 2.38 2.33 2.36 42.3M
2025-09-15 2.32 2.35 2.31 2.33 40.7M
2025-09-12 2.27 2.31 2.27 2.30 38.5M
2025-09-11 2.26 2.30 2.25 2.29 36.9M
2025-09-10 2.25 2.27 2.24 2.26 41.1M
2025-09-09 2.20 2.24 2.20 2.22 66.0M
2025-09-08 2.22 2.23 2.17 2.20 71.3M
2025-09-05 2.25 2.26 2.21 2.23 37.9M
2025-09-04 2.16 2.20 2.16 2.19 28.3M
2025-09-03 2.16 2.17 2.11 2.15 60.3M
2025-09-02 2.20 2.22 2.18 2.19 30.6M
2025-08-29 2.23 2.27 2.23 2.24 26.8M
2025-08-28 2.22 2.25 2.20 2.23 30.7M
2025-08-27 2.20 2.22 2.18 2.21 34.0M
2025-08-26 2.21 2.22 2.18 2.20 30.2M
2025-08-25 2.22 2.23 2.20 2.20 14.7M
2025-08-22 2.18 2.24 2.18 2.23 16.2M
2025-08-21 2.19 2.19 2.16 2.19 14.0M
2025-08-20 2.17 2.20 2.16 2.19 16.4M
2025-08-19 2.16 2.18 2.15 2.17 29.2M
2025-08-18 2.19 2.22 2.18 2.19 13.2M
2025-08-15 2.19 2.22 2.18 2.19 14.5M
2025-08-14 2.19 2.20 2.17 2.18 15.3M
2025-08-13 2.20 2.22 2.18 2.21 22.2M
2025-08-12 2.24 2.27 2.23 2.24 33.8M
2025-08-11 2.24 2.25 2.22 2.24 25.0M
2025-08-08 2.27 2.28 2.26 2.26 14.6M
2025-08-07 2.27 2.30 2.25 2.28 24.9M
2025-08-06 2.22 2.27 2.22 2.26 37.8M
2025-08-05 2.20 2.24 2.19 2.21 30.9M
2025-08-04 2.23 2.24 2.20 2.21 16.0M
2025-08-01 2.22 2.24 2.16 2.18 39.8M
2025-07-31 2.16 2.22 2.15 2.18 70.7M
2025-07-30 2.33 2.36 2.30 2.30 42.7M
2025-07-29 2.30 2.34 2.30 2.34 19.4M
2025-07-28 2.35 2.36 2.29 2.30 28.6M
2025-07-25 2.42 2.42 2.38 2.39 15.9M
2025-07-24 2.39 2.42 2.38 2.42 11.1M
2025-07-23 2.39 2.44 2.38 2.43 18.1M
2025-07-22 2.37 2.39 2.36 2.38 23.3M
2025-07-21 2.37 2.37 2.33 2.37 31.8M
2025-07-18 2.39 2.39 2.33 2.35 27.0M
2025-07-17 2.39 2.41 2.37 2.38 22.3M
2025-07-16 2.39 2.44 2.36 2.42 62.1M
2025-07-15 2.35 2.36 2.32 2.35 41.8M
2025-07-14 2.36 2.40 2.33 2.34 48.9M
2025-07-11 2.33 2.37 2.32 2.35 26.8M
2025-07-10 2.35 2.37 2.33 2.34 20.1M
2025-07-09 2.42 2.42 2.36 2.40 51.2M
2025-07-08 2.39 2.42 2.38 2.41 32.7M
2025-07-07 2.43 2.44 2.39 2.39 27.4M
2025-07-03 2.47 2.49 2.45 2.47 8.3M
2025-07-02 2.42 2.51 2.42 2.49 36.0M
2025-07-01 2.40 2.42 2.37 2.42 26.8M
2025-06-30 2.35 2.42 2.35 2.41 48.2M
2025-06-27 2.35 2.38 2.33 2.36 38.6M
2025-06-26 2.35 2.39 2.35 2.37 31.1M
2025-06-25 2.38 2.39 2.30 2.32 63.1M
2025-06-24 2.45 2.45 2.40 2.40 50.6M
2025-06-23 2.40 2.44 2.40 2.42 28.1M
2025-06-20 2.40 2.42 2.38 2.39 23.4M
2025-06-18 2.41 2.42 2.39 2.41 32.4M
2025-06-17 2.45 2.46 2.39 2.40 40.2M
2025-06-16 2.46 2.48 2.43 2.43 46.2M
2025-06-13 2.43 2.44 2.42 2.44 49.3M
2025-06-12 2.47 2.48 2.44 2.45 27.5M
2025-06-11 2.44 2.49 2.43 2.48 38.9M
2025-06-10 2.50 2.52 2.44 2.45 40.9M
2025-06-09 2.48 2.49 2.46 2.48 25.8M
2025-06-06 2.46 2.51 2.45 2.49 30.2M
2025-06-05 2.50 2.50 2.45 2.46 26.1M
2025-06-04 2.50 2.51 2.46 2.47 21.5M
2025-06-03 2.46 2.49 2.44 2.48 20.5M
2025-06-02 2.46 2.48 2.42 2.44 16.3M
2025-05-30 2.46 2.47 2.43 2.44 23.1M
2025-05-29 2.49 2.50 2.47 2.49 23.2M
2025-05-28 2.47 2.50 2.46 2.48 16.5M
2025-05-27 2.53 2.54 2.49 2.51 30.9M
2025-05-23 2.46 2.53 2.45 2.52 22.7M
2025-05-22 2.50 2.55 2.49 2.51 21.1M
2025-05-21 2.51 2.52 2.48 2.51 23.1M
2025-05-20 2.52 2.54 2.50 2.52 18.5M
2025-05-19 2.53 2.57 2.51 2.55 16.9M
2025-05-16 2.54 2.56 2.51 2.55 18.8M
2025-05-15 2.53 2.56 2.52 2.54 22.4M
2025-05-14 2.56 2.56 2.52 2.53 15.1M
2025-05-13 2.52 2.54 2.51 2.52 31.3M
2025-05-12 2.50 2.51 2.47 2.50 15.8M
2025-05-09 2.54 2.54 2.51 2.53 19.6M
2025-05-08 2.59 2.64 2.51 2.53 38.0M
2025-05-07 2.47 2.50 2.44 2.50 32.7M
2025-05-06 2.45 2.49 2.45 2.49 19.6M
2025-05-05 2.49 2.49 2.45 2.46 28.0M
2025-05-02 2.53 2.54 2.48 2.49 32.6M
2025-05-01 2.53 2.53 2.48 2.49 21.6M
2025-04-30 2.52 2.59 2.52 2.53 70.8M
2025-04-29 2.48 2.57 2.47 2.54 46.6M
2025-04-28 2.47 2.51 2.45 2.49 31.6M
2025-04-25 2.46 2.47 2.43 2.47 50.3M
2025-04-24 2.45 2.47 2.44 2.46 48.0M
2025-04-23 2.45 2.49 2.42 2.45 61.5M
2025-04-22 2.38 2.46 2.37 2.43 52.1M
2025-04-21 2.40 2.42 2.36 2.40 34.1M
2025-04-17 2.31 2.41 2.31 2.40 72.2M
2025-04-16 2.27 2.36 2.26 2.33 71.3M
2025-04-15 2.28 2.31 2.27 2.28 13.8M
2025-04-14 2.27 2.31 2.26 2.29 21.6M
2025-04-11 2.27 2.28 2.23 2.25 23.9M
2025-04-10 2.29 2.29 2.22 2.26 29.2M
2025-04-09 2.14 2.32 2.14 2.30 31.8M
2025-04-08 2.24 2.25 2.14 2.15 39.2M
2025-04-07 2.16 2.29 2.16 2.22 42.9M
2025-04-04 2.35 2.36 2.30 2.31 48.5M
2025-04-03 2.41 2.47 2.40 2.42 48.2M
2025-04-02 2.35 2.37 2.32 2.36 16.0M
2025-04-01 2.32 2.35 2.30 2.34 22.0M
2025-03-31 2.31 2.35 2.30 2.33 23.4M
2025-03-28 2.27 2.29 2.25 2.28 43.3M
2025-03-27 2.29 2.31 2.28 2.31 13.0M
2025-03-26 2.29 2.31 2.26 2.31 19.8M
2025-03-25 2.31 2.36 2.30 2.33 18.7M
2025-03-24 2.32 2.36 2.29 2.30 41.8M
2025-03-21 2.33 2.36 2.32 2.36 13.9M
2025-03-20 2.36 2.36 2.32 2.35 15.3M
2025-03-19 2.36 2.38 2.33 2.37 38.0M
2025-03-18 2.32 2.36 2.28 2.35 34.3M
2025-03-17 2.33 2.37 2.31 2.34 54.4M
2025-03-14 2.28 2.32 2.28 2.30 52.5M
2025-03-13 2.20 2.25 2.19 2.24 34.8M
2025-03-12 2.18 2.22 2.17 2.20 27.6M
2025-03-11 2.19 2.20 2.15 2.19 23.3M
2025-03-10 2.23 2.25 2.19 2.23 24.2M
2025-03-07 2.19 2.24 2.17 2.23 21.8M
2025-03-06 2.19 2.21 2.17 2.21 16.0M
2025-03-05 2.13 2.20 2.11 2.19 42.5M
2025-03-04 2.07 2.10 2.06 2.09 15.9M
2025-03-03 2.07 2.11 2.06 2.08 13.1M
2025-02-28 2.08 2.09 2.03 2.07 37.3M
2025-02-27 2.03 2.13 2.02 2.11 40.3M
2025-02-26 1.97 2.00 1.95 1.99 26.7M
2025-02-25 1.90 1.91 1.87 1.89 21.3M
2025-02-24 1.92 1.92 1.88 1.90 21.0M
2025-02-21 1.91 1.93 1.90 1.92 17.8M
2025-02-20 1.90 1.92 1.89 1.91 10.2M
2025-02-19 1.90 1.90 1.88 1.89 12.9M
2025-02-18 1.90 1.93 1.90 1.91 12.3M
2025-02-14 1.90 1.92 1.88 1.90 39.0M
2025-02-13 1.85 1.88 1.84 1.87 11.3M
2025-02-12 1.86 1.87 1.84 1.84 17.5M
2025-02-11 1.87 1.87 1.83 1.85 22.5M
2025-02-10 1.87 1.90 1.84 1.86 29.6M
2025-02-07 1.84 1.86 1.82 1.84 47.9M
2025-02-06 1.84 1.86 1.83 1.84 38.3M
2025-02-05 1.83 1.84 1.80 1.83 38.5M
2025-02-04 1.84 1.87 1.82 1.84 30.4M
2025-02-03 1.84 1.87 1.81 1.84 35.1M
2025-01-31 1.88 1.89 1.85 1.85 15.4M
2025-01-30 1.83 1.86 1.82 1.86 32.3M
2025-01-29 1.85 1.86 1.81 1.82 47.6M
2025-01-28 1.84 1.87 1.83 1.85 73.8M
2025-01-27 1.82 1.84 1.80 1.83 135.0M
2025-01-24 1.83 1.83 1.79 1.79 68.9M
2025-01-23 1.83 1.84 1.81 1.82 52.1M
2025-01-22 1.82 1.83 1.79 1.80 24.8M
2025-01-21 1.79 1.83 1.79 1.82 23.0M
2025-01-17 1.78 1.80 1.77 1.78 37.3M
2025-01-16 1.82 1.83 1.79 1.81 42.4M
2025-01-15 1.84 1.86 1.80 1.85 51.5M
2025-01-14 1.82 1.83 1.79 1.80 39.2M
2025-01-13 1.79 1.82 1.78 1.79 48.8M
2025-01-10 1.84 1.84 1.77 1.78 44.2M
2025-01-08 1.85 1.85 1.79 1.84 34.7M
2025-01-07 1.83 1.87 1.81 1.85 56.4M
2025-01-06 1.83 1.83 1.78 1.79 79.5M
2025-01-03 1.83 1.84 1.76 1.77 52.3M
2025-01-02 1.85 1.86 1.81 1.83 60.8M