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 (%)
Jun 30, 2023 2.963 3.029 2.963 3.020 10,708,860 +0.08(+2.58%)
Jun 29, 2023 2.944 2.972 2.934 2.944 11,702,495 +0.00(+0.00%)
Jun 28, 2023 2.991 2.991 2.934 2.944 23,002,834 -0.09(-2.82%)
Jun 27, 2023 3.048 3.048 2.972 3.029 20,761,788 +0.00(+0.00%)
Jun 26, 2023 3.058 3.058 2.991 3.029 12,991,073 -0.01(-0.31%)
Jun 23, 2023 3.058 3.067 3.039 3.039 10,667,756 -0.02(-0.62%)
Jun 22, 2023 3.020 3.067 3.001 3.058 18,339,288 +0.03(+0.94%)
Jun 21, 2023 2.972 3.029 2.956 3.029 16,041,408 +0.08(+2.57%)
Jun 20, 2023 2.963 2.972 2.944 2.953 14,964,592 +0.02(+0.65%)
Jun 16, 2023 2.934 2.991 2.925 2.934 21,436,484 -0.04(-1.28%)
Jun 15, 2023 2.982 2.996 2.934 2.972 16,508,128 +0.25(+9.06%)
May 08, 2023 2.745 2.764 2.716 2.726 12,819,338 -0.02(-0.69%)
May 05, 2023 2.735 2.783 2.707 2.745 15,238,757 -0.02(-0.69%)
May 04, 2023 2.820 2.830 2.711 2.764 19,132,276 +0.03(+1.04%)
May 03, 2023 2.697 2.764 2.697 2.735 19,944,736 +0.08(+2.86%)
May 02, 2023 2.659 2.669 2.621 2.659 22,090,720 +0.01(+0.36%)
May 01, 2023 2.650 2.688 2.650 2.650 5,017,955 -0.01(-0.36%)
Apr 28, 2023 2.631 2.669 2.631 2.659 18,764,380 +0.00(+0.00%)
Apr 27, 2023 2.659 2.664 2.631 2.659 13,494,664 +0.03(+1.08%)
Apr 26, 2023 2.640 2.669 2.631 2.631 18,513,930 -0.02(-0.72%)
Apr 25, 2023 2.631 2.669 2.621 2.650 17,736,974 -0.03(-1.06%)
Apr 24, 2023 2.735 2.735 2.678 2.678 25,640,700 -0.01(-0.35%)
Apr 21, 2023 2.745 2.745 2.673 2.688 7,674,765 -0.05(-1.74%)
Apr 20, 2023 2.716 2.771 2.716 2.735 10,770,400 +0.03(+1.05%)
Apr 19, 2023 2.716 2.735 2.697 2.707 9,471,049 -0.07(-2.40%)
Apr 18, 2023 2.773 2.811 2.745 2.773 9,988,243 -0.03(-1.02%)
Apr 17, 2023 2.801 2.820 2.783 2.801 9,305,097 +0.01(+0.34%)
Apr 14, 2023 2.764 2.820 2.764 2.792 13,464,933 +0.01(+0.34%)
Apr 13, 2023 2.792 2.811 2.773 2.783 11,896,690 -0.04(-1.35%)
Apr 12, 2023 2.801 2.849 2.801 2.820 20,134,664 +0.06(+2.06%)
Apr 11, 2023 2.773 2.801 2.754 2.764 16,504,210 +0.09(+3.19%)
Apr 10, 2023 2.678 2.697 2.654 2.678 13,572,150 -0.02(-0.70%)
Apr 06, 2023 2.707 2.726 2.659 2.697 20,621,618 +0.02(+0.71%)
Apr 05, 2023 2.707 2.726 2.640 2.678 17,427,368 +0.00(+0.00%)
Apr 04, 2023 2.697 2.716 2.640 2.678 20,341,404 +0.01(+0.36%)
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.