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

Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (NY: ABEV )

2.060 +0.030 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.050 2.070 2.030 2.060 27,792,204 +0.01(+0.49%)
Dec 19, 2024 2.090 2.090 2.020 2.050 30,198,980 +0.03(+1.48%)
Dec 18, 2024 2.080 2.090 2.010 2.020 30,633,332 -0.10(-4.72%)
Dec 17, 2024 2.090 2.140 2.070 2.120 35,940,660 +0.04(+1.92%)
Dec 16, 2024 2.150 2.160 2.070 2.080 23,888,412 -0.06(-2.80%)
Dec 13, 2024 2.180 2.190 2.140 2.140 23,440,284 -0.04(-1.83%)
Dec 12, 2024 2.210 2.220 2.170 2.180 42,277,272 -0.09(-3.96%)
Dec 11, 2024 2.300 2.300 2.220 2.270 39,605,304 -0.05(-2.16%)
Dec 10, 2024 2.340 2.340 2.310 2.320 14,850,242 +0.02(+0.87%)
Dec 09, 2024 2.290 2.330 2.290 2.300 22,493,980 +0.01(+0.44%)
Dec 06, 2024 2.350 2.365 2.270 2.290 39,898,216 -0.05(-2.14%)
Dec 05, 2024 2.330 2.390 2.320 2.340 30,422,050 +0.08(+3.54%)
Dec 04, 2024 2.310 2.330 2.250 2.260 47,770,244 -0.05(-2.16%)
Dec 03, 2024 2.220 2.310 2.210 2.310 34,871,236 +0.12(+5.48%)
Dec 02, 2024 2.130 2.200 2.100 2.190 56,431,168 +0.07(+3.30%)
Nov 29, 2024 2.070 2.140 2.050 2.120 29,058,236 -0.03(-1.40%)
Nov 27, 2024 2.190 2.200 2.130 2.150 36,086,080 -0.04(-1.83%)
Nov 26, 2024 2.170 2.210 2.170 2.190 13,546,580 +0.02(+0.92%)
Nov 25, 2024 2.200 2.210 2.170 2.170 14,837,882 -0.02(-0.91%)
Nov 22, 2024 2.170 2.200 2.160 2.190 12,429,316 +0.04(+1.86%)
Nov 21, 2024 2.140 2.170 2.140 2.150 22,454,544 -0.02(-0.92%)
Nov 20, 2024 2.180 2.185 2.160 2.170 3,214,790 -0.01(-0.46%)
Nov 19, 2024 2.180 2.210 2.170 2.180 19,546,676 +0.00(+0.00%)
Nov 18, 2024 2.210 2.230 2.160 2.180 24,277,338 -0.03(-1.36%)
Nov 15, 2024 2.210 2.220 2.190 2.210 6,376,063 +0.00(+0.00%)
Nov 14, 2024 2.230 2.240 2.200 2.210 25,345,506 -0.01(-0.45%)
Nov 13, 2024 2.190 2.220 2.180 2.220 25,077,156 +0.00(+0.00%)
Nov 12, 2024 2.160 2.220 2.150 2.220 30,147,782 +0.02(+0.91%)
Nov 11, 2024 2.140 2.210 2.140 2.200 23,889,658 +0.03(+1.38%)
Nov 08, 2024 2.170 2.200 2.150 2.170 31,442,556 -0.06(-2.69%)
Nov 07, 2024 2.240 2.250 2.210 2.230 26,292,420 +0.02(+0.90%)
Nov 06, 2024 2.180 2.220 2.140 2.210 26,795,610 -0.01(-0.45%)
Nov 05, 2024 2.210 2.220 2.180 2.220 14,669,913 +0.01(+0.45%)
Nov 04, 2024 2.180 2.220 2.170 2.210 20,240,572 +0.06(+2.79%)
Nov 01, 2024 2.180 2.190 2.140 2.150 19,147,096 -0.03(-1.38%)
Oct 31, 2024 2.220 2.240 2.180 2.180 18,915,804 -0.09(-3.96%)
Oct 30, 2024 2.270 2.280 2.240 2.270 16,625,571 -0.01(-0.44%)
Oct 29, 2024 2.280 2.300 2.250 2.280 20,162,008 +0.00(+0.00%)
Oct 28, 2024 2.290 2.300 2.270 2.280 17,414,092 +0.03(+1.33%)
Oct 25, 2024 2.260 2.280 2.250 2.250 14,546,248 -0.02(-0.88%)
Oct 24, 2024 2.250 2.290 2.235 2.270 20,158,422 +0.02(+0.89%)
Oct 23, 2024 2.260 2.270 2.230 2.250 13,198,357 -0.02(-0.88%)
Oct 22, 2024 2.280 2.290 2.250 2.270 28,932,638 -0.02(-0.87%)
Oct 21, 2024 2.270 2.290 2.260 2.290 22,784,308 +0.01(+0.44%)
Oct 18, 2024 2.310 2.310 2.270 2.280 12,524,416 -0.02(-0.87%)
Oct 17, 2024 2.280 2.310 2.270 2.300 17,166,608 +0.00(+0.00%)
Oct 16, 2024 2.280 2.320 2.270 2.300 18,238,836 +0.02(+0.88%)
Oct 15, 2024 2.310 2.310 2.270 2.280 15,634,431 -0.06(-2.56%)
Oct 14, 2024 2.320 2.340 2.300 2.340 13,731,569 +0.03(+1.30%)
Oct 11, 2024 2.330 2.345 2.290 2.310 16,885,448 -0.05(-2.12%)
Oct 10, 2024 2.370 2.380 2.350 2.360 13,815,039 +0.00(+0.00%)
Oct 09, 2024 2.350 2.380 2.330 2.360 26,769,508 -0.01(-0.42%)
Oct 08, 2024 2.380 2.395 2.350 2.370 25,476,976 -0.04(-1.66%)
Oct 07, 2024 2.450 2.460 2.400 2.410 21,801,182 -0.06(-2.43%)
Oct 04, 2024 2.440 2.490 2.440 2.470 43,086,200 -0.01(-0.40%)
Oct 03, 2024 2.490 2.500 2.460 2.480 49,295,848 -0.08(-3.13%)
Oct 02, 2024 2.540 2.560 2.520 2.560 84,410,368 +0.06(+2.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.