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 (%)
Mar 31, 2023 2.707 2.721 2.631 2.678 29,071,272 -0.05(-1.74%)
Mar 30, 2023 2.749 2.764 2.707 2.726 13,990,707 +0.01(+0.35%)
Mar 29, 2023 2.659 2.741 2.640 2.716 22,057,462 +0.08(+2.88%)
Mar 28, 2023 2.545 2.745 2.545 2.640 65,856,696 +0.11(+4.51%)
Mar 27, 2023 2.517 2.545 2.507 2.526 13,826,352 +0.03(+1.14%)
Mar 24, 2023 2.469 2.526 2.441 2.498 19,533,326 +0.04(+1.54%)
Mar 23, 2023 2.536 2.540 2.431 2.460 25,978,704 -0.04(-1.52%)
Mar 22, 2023 2.507 2.545 2.479 2.498 21,066,580 +0.00(+0.00%)
Mar 21, 2023 2.545 2.550 2.498 2.498 14,698,048 -0.05(-1.87%)
Mar 20, 2023 2.545 2.564 2.518 2.545 28,062,268 -0.01(-0.37%)
Mar 17, 2023 2.517 2.574 2.517 2.555 17,615,246 -0.02(-0.74%)
Mar 16, 2023 2.536 2.583 2.526 2.574 14,004,650 +0.06(+2.26%)
Mar 15, 2023 2.488 2.526 2.479 2.517 13,545,601 +0.00(+0.00%)
Mar 14, 2023 2.488 2.545 2.479 2.517 28,750,232 +0.09(+3.52%)
Mar 13, 2023 2.441 2.479 2.431 2.431 13,555,626 -0.02(-0.78%)
Mar 10, 2023 2.460 2.506 2.441 2.450 14,257,268 -0.04(-1.53%)
Mar 09, 2023 2.526 2.536 2.488 2.488 14,906,045 -0.01(-0.38%)
Mar 08, 2023 2.469 2.507 2.456 2.498 23,025,812 +0.06(+2.33%)
Mar 07, 2023 2.460 2.474 2.412 2.441 12,400,360 -0.04(-1.53%)
Mar 06, 2023 2.393 2.488 2.393 2.479 26,163,350 +0.09(+3.57%)
Mar 03, 2023 2.393 2.403 2.355 2.393 66,394,300 +0.00(+0.00%)
Mar 02, 2023 2.384 2.417 2.369 2.393 30,709,198 -0.06(-2.33%)
Mar 01, 2023 2.450 2.459 2.412 2.450 16,240,812 +0.03(+1.18%)
Feb 28, 2023 2.441 2.460 2.412 2.422 35,975,384 -0.02(-0.78%)
Feb 27, 2023 2.431 2.450 2.412 2.441 14,103,002 +0.02(+0.78%)
Feb 24, 2023 2.393 2.436 2.384 2.422 33,858,508 -0.03(-1.16%)
Feb 23, 2023 2.450 2.460 2.403 2.450 19,045,860 +0.04(+1.57%)
Feb 22, 2023 2.412 2.431 2.384 2.412 33,276,630 +0.02(+0.79%)
Feb 21, 2023 2.393 2.422 2.374 2.393 26,060,906 +0.00(+0.00%)
Feb 17, 2023 2.365 2.412 2.355 2.393 11,956,314 +0.02(+0.80%)
Feb 16, 2023 2.365 2.374 2.322 2.374 22,343,680 -0.02(-0.79%)
Feb 15, 2023 2.374 2.411 2.355 2.393 13,699,298 +0.03(+1.20%)
Feb 14, 2023 2.422 2.431 2.346 2.365 29,898,264 -0.02(-0.80%)
Feb 13, 2023 2.355 2.393 2.348 2.384 11,410,761 +0.07(+2.87%)
Feb 10, 2023 2.308 2.327 2.279 2.317 22,677,294 -0.01(-0.41%)
Feb 09, 2023 2.365 2.374 2.308 2.327 32,772,258 -0.05(-2.00%)
Feb 08, 2023 2.384 2.403 2.346 2.374 23,908,568 +0.01(+0.40%)
Feb 07, 2023 2.346 2.374 2.327 2.365 34,140,688 -0.01(-0.40%)
Feb 06, 2023 2.384 2.403 2.355 2.374 50,613,692 -0.01(-0.40%)
Feb 03, 2023 2.412 2.441 2.365 2.384 34,963,940 -0.07(-2.71%)
Feb 02, 2023 2.498 2.507 2.431 2.450 47,631,216 -0.01(-0.39%)
Feb 01, 2023 2.460 2.498 2.374 2.460 100,161,952 -0.07(-2.63%)
Jan 31, 2023 2.517 2.555 2.507 2.526 27,915,068 +0.04(+1.53%)
Jan 30, 2023 2.526 2.536 2.479 2.488 17,968,048 -0.03(-1.13%)
Jan 27, 2023 2.536 2.555 2.507 2.517 14,855,173 -0.03(-1.12%)
Jan 26, 2023 2.564 2.569 2.507 2.545 30,292,554 +0.00(+0.00%)
Jan 25, 2023 2.498 2.555 2.488 2.545 29,619,628 +0.05(+1.90%)
Jan 24, 2023 2.460 2.498 2.445 2.498 16,442,720 +0.06(+2.33%)
Jan 23, 2023 2.431 2.476 2.422 2.441 31,568,440 -0.03(-1.15%)
Jan 20, 2023 2.450 2.488 2.431 2.469 18,681,476 +0.00(+0.00%)
Jan 19, 2023 2.498 2.517 2.469 2.469 28,880,170 -0.05(-1.89%)
Jan 18, 2023 2.612 2.621 2.507 2.517 22,979,188 -0.07(-2.57%)
Jan 17, 2023 2.526 2.593 2.517 2.583 45,469,416 +0.01(+0.37%)
Jan 13, 2023 2.555 2.602 2.545 2.574 31,826,436 -0.03(-1.09%)
Jan 12, 2023 2.564 2.631 2.526 2.602 36,215,372 +0.02(+0.74%)
Jan 11, 2023 2.564 2.602 2.531 2.583 33,804,564 -0.04(-1.45%)
Jan 10, 2023 2.612 2.640 2.574 2.621 20,965,326 +0.04(+1.47%)
Jan 09, 2023 2.545 2.593 2.536 2.583 16,682,502 +0.01(+0.37%)
Jan 06, 2023 2.536 2.583 2.517 2.574 13,822,328 +0.07(+2.65%)
Jan 05, 2023 2.498 2.526 2.488 2.507 24,852,572 +0.03(+1.15%)
Jan 04, 2023 2.460 2.517 2.450 2.479 27,136,772 +0.02(+0.77%)
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.