B3 · BRL
Datos históricos de Ambev S.A.
Ambev S.A. · ABEV3.SA
BRL 15.99
▼ -0.16 (-0.99%)
Última operación · 9/10/2026, 20:05:47 UTC
- Variación en el periodo
- +34.82%
- Máximo
- US$17.04
- 7 de mayo de 2026
- Mínimo
- US$11.75
- 14 de octubre de 2025
- Volumen medio diario
- 28.95 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.21 | 16.24 | 15.88 | 15.99 | −0.99% | 41.22 M |
| 8 oct 2026 | 15.98 | 16.18 | 15.89 | 16.15 | +1.13% | 69.77 M |
| 7 oct 2026 | 16.05 | 16.18 | 15.71 | 15.97 | −1.72% | 46.95 M |
| 6 oct 2026 | 16.70 | 16.70 | 16.17 | 16.25 | −1.52% | 40.24 M |
| 5 oct 2026 | 16.45 | 16.86 | 16.23 | 16.50 | +4.17% | 72.36 M |
| 2 oct 2026 | 15.62 | 15.84 | 15.39 | 15.84 | +2.72% | 36.92 M |
| 1 oct 2026 | 15.36 | 15.45 | 15.23 | 15.42 | +0.39% | 25.11 M |
| 30 sep 2026 | 15.59 | 15.59 | 15.31 | 15.36 | +0.59% | 24.94 M |
| 29 sep 2026 | 15.12 | 15.43 | 15.08 | 15.27 | +0.46% | 21.99 M |
| 28 sep 2026 | 15.18 | 15.36 | 15.14 | 15.20 | −0.78% | 17.93 M |
| 25 sep 2026 | 15.30 | 15.39 | 15.21 | 15.32 | −0.13% | 12.32 M |
| 24 sep 2026 | 15.35 | 15.55 | 15.31 | 15.34 | +0.26% | 15.85 M |
| 23 sep 2026 | 15.45 | 15.58 | 15.30 | 15.30 | −1.92% | 20.59 M |
| 22 sep 2026 | 15.34 | 15.61 | 15.31 | 15.60 | +0.65% | 24.13 M |
| 21 sep 2026 | 15.48 | 15.62 | 15.42 | 15.50 | +0.78% | 18.04 M |
| 18 sep 2026 | 15.47 | 15.53 | 15.29 | 15.38 | −1.09% | 35.37 M |
| 17 sep 2026 | 15.63 | 15.73 | 15.44 | 15.55 | −0.51% | 18.52 M |
| 16 sep 2026 | 15.70 | 15.77 | 15.52 | 15.63 | −0.64% | 32.12 M |
| 15 sep 2026 | 15.95 | 15.95 | 15.71 | 15.73 | −0.88% | 20.8 M |
| 14 sep 2026 | 15.40 | 15.91 | 15.37 | 15.87 | +1.60% | 29.3 M |
| 11 sep 2026 | 15.78 | 15.78 | 15.59 | 15.62 | −0.76% | 22.93 M |
| 10 sep 2026 | 15.56 | 15.79 | 15.47 | 15.74 | +1.03% | 21.31 M |
| 9 sep 2026 | 15.69 | 15.78 | 15.51 | 15.58 | −1.52% | 22.61 M |
| 8 sep 2026 | 15.95 | 16.03 | 15.74 | 15.82 | +0.51% | 25.58 M |
| 4 sep 2026 | 15.76 | 15.88 | 15.62 | 15.74 | −0.13% | 27.64 M |
| 3 sep 2026 | 15.82 | 15.87 | 15.64 | 15.76 | +1.03% | 33.95 M |
| 2 sep 2026 | 15.31 | 15.68 | 15.17 | 15.60 | +2.83% | 45.83 M |
| 1 sep 2026 | 15.18 | 15.40 | 15.03 | 15.17 | +0.93% | 49.32 M |
| 31 ago 2026 | 15.30 | 15.31 | 15.03 | 15.03 | −1.05% | 50.67 M |
| 28 ago 2026 | 15.16 | 15.25 | 15.00 | 15.19 | +0.46% | 16.66 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.