Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.310 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.393 2.403 2.355 2.403 16,840,986 +0.09(+4.11%)
Oct 30, 2023 2.336 2.355 2.298 2.308 12,162,753 -0.01(-0.41%)
Oct 27, 2023 2.403 2.403 2.303 2.317 9,752,336 -0.06(-2.40%)
Oct 26, 2023 2.355 2.407 2.355 2.374 15,006,507 +0.04(+1.63%)
Oct 25, 2023 2.355 2.374 2.336 2.336 11,027,175 -0.04(-1.60%)
Oct 24, 2023 2.336 2.374 2.327 2.374 15,764,155 +0.05(+2.04%)
Oct 23, 2023 2.327 2.365 2.322 2.327 6,834,034 -0.01(-0.41%)
Oct 20, 2023 2.327 2.355 2.319 2.336 6,638,721 +0.01(+0.41%)
Oct 19, 2023 2.336 2.379 2.327 2.327 9,317,939 +0.00(+0.00%)
Oct 18, 2023 2.384 2.384 2.317 2.327 9,588,785 -0.07(-2.78%)
Oct 17, 2023 2.393 2.441 2.384 2.393 9,241,453 -0.04(-1.56%)
Oct 16, 2023 2.422 2.441 2.403 2.431 8,678,864 +0.01(+0.39%)
Oct 13, 2023 2.422 2.445 2.384 2.422 13,200,327 +0.01(+0.39%)
Oct 12, 2023 2.545 2.583 2.412 2.412 5,988,769 -0.06(-2.31%)
Oct 11, 2023 2.479 2.479 2.441 2.469 7,480,440 +0.00(+0.00%)
Oct 10, 2023 2.431 2.474 2.422 2.469 6,339,665 +0.07(+2.77%)
Oct 09, 2023 2.393 2.422 2.384 2.403 4,125,234 -0.01(-0.39%)
Oct 06, 2023 2.336 2.431 2.308 2.412 22,765,162 +0.05(+2.01%)
Oct 05, 2023 2.412 2.412 2.346 2.365 21,627,918 -0.06(-2.35%)
Oct 04, 2023 2.384 2.429 2.379 2.422 13,036,731 +0.05(+2.00%)
Oct 03, 2023 2.431 2.460 2.374 2.374 12,780,345 -0.05(-1.96%)
Oct 02, 2023 2.441 2.446 2.403 2.422 11,611,343 -0.03(-1.16%)
Sep 29, 2023 2.479 2.479 2.441 2.450 16,073,682 +0.02(+0.78%)
Sep 28, 2023 2.412 2.450 2.398 2.431 30,801,010 +0.03(+1.19%)
Sep 27, 2023 2.460 2.460 2.384 2.403 31,947,988 -0.04(-1.56%)
Sep 26, 2023 2.469 2.494 2.441 2.441 28,034,742 -0.05(-1.91%)
Sep 25, 2023 2.498 2.526 2.488 2.488 14,979,586 -0.01(-0.38%)
Sep 22, 2023 2.536 2.536 2.498 2.498 12,502,618 -0.02(-0.75%)
Sep 21, 2023 2.555 2.564 2.509 2.517 15,187,490 -0.08(-2.93%)
Sep 20, 2023 2.612 2.631 2.593 2.593 8,036,800 +0.00(+0.00%)
Sep 19, 2023 2.612 2.621 2.593 2.593 13,095,470 +0.00(+0.00%)
Sep 18, 2023 2.593 2.612 2.583 2.593 14,695,774 +0.00(+0.00%)
Sep 15, 2023 2.612 2.631 2.583 2.593 20,029,392 +0.00(+0.00%)
Sep 14, 2023 2.612 2.631 2.583 2.593 20,510,728 -0.01(-0.36%)
Sep 13, 2023 2.621 2.640 2.602 2.602 29,901,764 +0.01(+0.37%)
Sep 12, 2023 2.612 2.612 2.583 2.593 8,741,994 -0.05(-1.80%)
Sep 11, 2023 2.612 2.650 2.612 2.640 7,940,100 +0.06(+2.21%)
Sep 08, 2023 2.612 2.621 2.583 2.583 9,917,120 -0.02(-0.73%)
Sep 07, 2023 2.631 2.631 2.593 2.602 4,907,979 -0.03(-1.08%)
Sep 06, 2023 2.659 2.669 2.631 2.631 14,644,803 -0.01(-0.36%)
Sep 05, 2023 2.631 2.678 2.612 2.640 9,837,975 +0.01(+0.36%)
Sep 01, 2023 2.678 2.688 2.612 2.631 7,229,330 +0.00(+0.00%)
Aug 31, 2023 2.707 2.707 2.621 2.631 22,224,968 -0.10(-3.82%)
Aug 30, 2023 2.764 2.773 2.735 2.735 8,018,647 -0.02(-0.69%)
Aug 29, 2023 2.735 2.773 2.730 2.754 7,659,354 +0.02(+0.69%)
Aug 28, 2023 2.688 2.754 2.659 2.735 12,501,342 +0.02(+0.70%)
Aug 25, 2023 2.707 2.726 2.635 2.716 23,537,622 -0.01(-0.35%)
Aug 24, 2023 2.783 2.792 2.726 2.726 7,448,111 -0.06(-2.05%)
Aug 23, 2023 2.773 2.801 2.754 2.783 9,364,548 +0.05(+1.74%)
Aug 22, 2023 2.726 2.773 2.716 2.735 10,976,540 +0.03(+1.05%)
Aug 21, 2023 2.697 2.721 2.688 2.707 6,001,461 -0.01(-0.35%)
Aug 18, 2023 2.678 2.726 2.673 2.716 7,307,459 +0.03(+1.06%)
Aug 17, 2023 2.707 2.726 2.659 2.688 17,770,464 -0.01(-0.35%)
Aug 16, 2023 2.688 2.716 2.682 2.697 9,284,367 +0.02(+0.71%)
Aug 15, 2023 2.716 2.716 2.673 2.678 8,264,955 -0.04(-1.40%)
Aug 14, 2023 2.726 2.745 2.688 2.716 9,127,286 -0.04(-1.38%)
Aug 11, 2023 2.764 2.783 2.745 2.754 8,662,427 -0.02(-0.68%)
Aug 10, 2023 2.801 2.830 2.764 2.773 7,184,014 +0.01(+0.34%)
Aug 09, 2023 2.773 2.783 2.745 2.764 13,340,613 -0.03(-1.02%)
Aug 08, 2023 2.783 2.811 2.773 2.792 8,939,510 -0.02(-0.68%)
Aug 07, 2023 2.820 2.825 2.787 2.811 8,604,695 -0.02(-0.67%)
Aug 04, 2023 2.839 2.887 2.820 2.830 13,968,367 +0.03(+1.02%)
Aug 03, 2023 2.925 2.953 2.792 2.801 24,295,680 -0.13(-4.53%)
Aug 02, 2023 2.953 2.971 2.934 2.934 10,476,947 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.