ABEV3
CEDEAR ARSAmbev S.A. · ABEV3 · B3
ISIN: ARCAVA4601Y0 · Subyacente: · Valor representado:
Último cierre
4877.50
-50.00
-1.01%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 4927.50
Mínimo 4840.00
Máximo 4962.50
Volumen 648
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 72 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 4927.50 | 4962.50 | 4840.00 | 4877.50 | 648 |
| 11/09/2026 | 4875.00 | 4927.50 | 4815.00 | 4927.50 | 44136 |
| 09/09/2026 | 4922.50 | 4935.00 | 4812.50 | 4915.00 | 200 |
| 08/09/2026 | 4745.00 | 5070.00 | 4697.50 | 4915.00 | 5480 |
| 07/09/2026 | 4845.00 | 4892.50 | 4735.00 | 4735.00 | 72 |
| 04/09/2026 | 4900.00 | 4932.50 | 4785.00 | 4845.00 | 389 |
| 03/09/2026 | 4657.50 | 4957.50 | 4657.50 | 4922.50 | 168 |
| 02/09/2026 | 4680.00 | 4930.00 | 4680.00 | 4845.00 | 12449 |
| 01/09/2026 | 4680.00 | 4747.50 | 4670.00 | 4697.50 | 12639 |
| 31/08/2026 | 4877.50 | 4877.50 | 4680.00 | 4680.00 | 47 |
| 28/08/2026 | 4722.50 | 4762.50 | 4537.50 | 4682.50 | 405 |
| 27/08/2026 | 4735.00 | 4747.50 | 4692.50 | 4730.00 | 103 |
| 26/08/2026 | 4810.00 | 4810.00 | 4685.00 | 4695.00 | 863 |
| 25/08/2026 | 4652.50 | 4900.00 | 4632.50 | 4900.00 | 1264 |
| 24/08/2026 | 4602.50 | 4810.00 | 4600.00 | 4692.50 | 220 |
| 21/08/2026 | 4535.00 | 4682.50 | 4535.00 | 4585.00 | 129 |
| 20/08/2026 | 4525.00 | 4585.00 | 4410.00 | 4582.50 | 264 |
| 19/08/2026 | 4485.00 | 4595.00 | 4475.00 | 4540.00 | 7165 |
| 18/08/2026 | 4400.00 | 4525.00 | 4355.00 | 4495.00 | 145 |
| 14/08/2026 | 4610.00 | 4610.00 | 4400.00 | 4425.00 | 161 |
| 13/08/2026 | 4555.00 | 4612.50 | 4555.00 | 4607.50 | 94 |
| 12/08/2026 | 4600.00 | 4630.00 | 4510.00 | 4600.00 | 222 |
| 11/08/2026 | 4722.50 | 4732.50 | 4550.00 | 4622.50 | 168 |
| 10/08/2026 | 4817.50 | 4817.50 | 4700.00 | 4710.00 | 213 |
| 07/08/2026 | 4860.00 | 4865.00 | 4777.50 | 4860.00 | 463 |
| 06/08/2026 | 4750.00 | 4895.00 | 4750.00 | 4865.00 | 310 |
| 05/08/2026 | 4690.00 | 4932.50 | 4667.50 | 4820.00 | 109 |
| 04/08/2026 | 4687.50 | 4940.00 | 4495.00 | 4835.00 | 283 |
| 03/08/2026 | 4965.00 | 5005.00 | 4685.00 | 4687.50 | 353 |
| 31/07/2026 | 4785.00 | 4942.50 | 4745.00 | 4925.00 | 74 |
| 30/07/2026 | 4842.50 | 5055.00 | 4800.00 | 4942.50 | 249 |
| 29/07/2026 | 4962.50 | 5065.00 | 4912.50 | 5005.00 | 149 |
| 28/07/2026 | 5010.00 | 5100.00 | 4795.00 | 4920.00 | 75 |
| 27/07/2026 | 4957.50 | 4957.50 | 4837.50 | 4945.00 | 1892 |
| 24/07/2026 | 4970.00 | 4977.50 | 4900.00 | 4970.00 | 26 |
| 23/07/2026 | 4915.00 | 5035.00 | 4885.00 | 4975.00 | 524 |
| 22/07/2026 | 5025.00 | 5025.00 | 4917.50 | 4932.50 | 246 |
| 21/07/2026 | 5000.00 | 5000.00 | 4845.00 | 4950.00 | 455 |
| 20/07/2026 | 4827.50 | 4932.50 | 4770.00 | 4847.50 | 123 |
| 17/07/2026 | 4650.00 | 4927.50 | 4650.00 | 4827.50 | 450 |
| 16/07/2026 | 4747.50 | 4852.50 | 4602.50 | 4602.50 | 90 |
| 15/07/2026 | 4810.00 | 4855.00 | 4697.50 | 4747.50 | 68 |
| 14/07/2026 | 4845.00 | 4955.00 | 4825.00 | 4892.50 | 72 |
| 13/07/2026 | 4930.00 | 4980.00 | 4840.00 | 4887.50 | 274 |
| 10/07/2026 | 4787.50 | 4907.50 | 4785.00 | 4907.50 | 133 |
| 08/07/2026 | 4735.00 | 4860.00 | 4725.00 | 4830.00 | 543 |
| 07/07/2026 | 4855.00 | 4895.00 | 4710.00 | 4752.50 | 88 |
| 06/07/2026 | 4900.00 | 4900.00 | 4712.50 | 4895.00 | 4204 |
| 03/07/2026 | 4987.50 | 5010.00 | 4950.00 | 4950.00 | 132 |
| 02/07/2026 | 4852.50 | 4957.50 | 4850.00 | 4957.50 | 429 |