0A6X.L - Ambev S.A.

LSE - LSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20232.97002.99852.97002.98152.981531
07 Jun 20233.00003.01852.97002.98852.9885555
06 Jun 20232.92852.95852.92072.95152.95154,031
05 Jun 20232.89002.91152.89002.90202.90202,404
02 Jun 20232.86002.89852.86002.88152.8815247
01 Jun 20232.81002.83852.80852.81892.818940
31 May 20232.81002.81852.76002.76002.7600607
30 May 20232.87002.87002.83002.83002.8300136
26 May 20232.94002.94002.91852.94002.940023
25 May 20232.92002.93852.91202.92852.92853,151
24 May 20232.92002.94852.92002.93152.93152,731
23 May 20232.89002.90852.88152.90852.908556
22 May 20232.94002.94002.90852.91852.918567
19 May 20232.90002.90852.88152.90852.90854,400
18 May 20232.91002.91002.86002.86002.86002,616
17 May 20232.95002.95002.90852.91152.91152,443
16 May 20232.97002.97852.96852.96852.9685337
15 May 20232.94002.94932.93002.94152.94154,420
12 May 20232.89002.90852.89002.89202.8920915
11 May 20232.88002.91852.88002.90852.9085844
10 May 20232.89002.89002.86152.86852.86855,692
09 May 20232.86102.89002.86102.87852.8785207
05 May 20232.88002.90852.86852.90852.90852,250
04 May 20232.96002.97852.88852.88852.88853,699
03 May 20232.84002.88002.84002.87852.8785926
02 May 20232.80002.80002.78852.79852.7985517
28 Apr 20232.77002.79852.77002.79152.7915189
27 Apr 20232.80002.80002.77802.79002.79002,128
26 Apr 20232.78002.80152.77752.77752.7775930,750
25 Apr 20232.77852.78502.77852.78502.78501,405
24 Apr 20232.88002.88002.82772.83852.8385428,020
21 Apr 20232.89002.89002.82502.83152.8315659
20 Apr 20232.86002.89852.86002.88152.88157,249
19 Apr 20232.85002.88002.85002.87002.870023,789
18 Apr 20232.92002.94852.91852.91852.918595
17 Apr 20232.95002.95852.93852.95852.95851,507
14 Apr 20232.92002.95852.92002.95852.958518
13 Apr 20232.95002.95002.92002.95002.95003,891
12 Apr 20232.97003.00002.95002.98922.98926,393
11 Apr 20232.91002.93912.90932.93182.93187,013
06 Apr 20232.85002.85002.83002.83002.830023
05 Apr 20232.85002.85102.82002.83062.83061,200,374
04 Apr 20232.84002.84002.81842.81852.8185724
03 Apr 20232.77002.79852.77002.78852.78852,333
31 Mar 20232.85002.85002.78502.78502.7850280
30 Mar 20232.91002.91002.85202.85852.85856,511
29 Mar 20232.80002.87852.80002.85852.858517,942
28 Mar 20232.68002.87852.68002.85852.858511,391
27 Mar 20232.64952.67852.64852.65852.65852,480
24 Mar 20232.60002.64852.59852.64852.648515
23 Mar 20232.67002.67002.58202.58202.58205,455
22 Mar 20232.64002.65972.63502.65972.6597227
21 Mar 20232.68002.68002.64182.64802.64805,096
20 Mar 20232.69002.69162.66502.68012.680126,332
17 Mar 20232.65002.69002.65002.69002.6900512
16 Mar 20232.66502.71162.66502.71162.71163,527
15 Mar 20232.61002.64142.61002.63502.63501,671
14 Mar 20232.62002.67502.62002.65302.65301,063
13 Mar 20232.58502.60502.58002.59882.598822,951
10 Mar 20232.59252.62002.57202.58802.588013,393
09 Mar 20232.64002.66502.63002.66002.66007,573
08 Mar 20232.60002.63202.60002.63202.632014,350
07 Mar 20232.55502.55502.55002.55002.55003,524
06 Mar 20232.53932.60502.53932.59802.59803,962
03 Mar 20232.50852.50852.49012.49502.49504,849
02 Mar 20232.51252.51502.51002.51502.515082,800
01 Mar 2023------
28 Feb 20232.55002.57882.55002.57882.5788952
27 Feb 20232.55822.55822.55162.55162.55161,001
24 Feb 20232.53802.53802.53802.53802.5380100
23 Feb 2023------
22 Feb 20232.54802.54802.53802.53802.5380787
21 Feb 20232.51202.51202.51202.51202.51201,642
20 Feb 2023------
17 Feb 20232.53002.53002.53002.53002.53003,278
16 Feb 20232.45502.45502.45002.45002.45002,800
15 Feb 20232.50002.51002.50002.51002.510010,500
14 Feb 20232.53002.58002.52002.52002.52004,670
13 Feb 20232.49802.51802.49502.51802.51803,578
10 Feb 20232.42002.42002.41002.41802.418016,591
09 Feb 20232.46502.46802.45502.45802.458016,703
08 Feb 20232.49002.51802.49002.49802.49803,237
07 Feb 20232.47072.48992.45932.45932.45933,000
06 Feb 20232.48802.49802.48502.49502.495023,038
03 Feb 20232.52002.54932.51202.51202.51203,006
02 Feb 20232.62502.63932.61002.63502.63503,123
01 Feb 20232.57502.57802.50202.52002.52005,934
31 Jan 20232.65202.65202.64502.64502.6450314
30 Jan 20232.63202.63202.63202.63202.6320270
27 Jan 20232.66502.66502.66502.66502.665035
26 Jan 2023------
25 Jan 20232.64502.69002.64502.69002.690045,599
24 Jan 20232.58202.60802.58202.60202.60203,092
23 Jan 20232.58992.58992.57002.57002.57003,590
20 Jan 20232.59122.59122.57802.58502.58502,909
19 Jan 20232.62002.62002.61502.61502.615013,300
18 Jan 20232.74002.75502.65502.65502.65501,651,994
17 Jan 20232.63002.71002.63002.70502.70503,861,198
16 Jan 2023------
13 Jan 20232.70992.70992.70502.70502.7050203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...