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 )

1.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 23, 2025 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 (%)
Jan 23, 2025 1.830 1.840 1.810 1.820 52,142,372 +0.02(+1.11%)
Jan 22, 2025 1.820 1.825 1.790 1.800 24,831,874 -0.02(-1.10%)
Jan 21, 2025 1.790 1.830 1.785 1.820 23,016,424 +0.04(+2.25%)
Jan 17, 2025 1.780 1.800 1.770 1.780 42,337,024 -0.03(-1.66%)
Jan 16, 2025 1.820 1.830 1.790 1.810 43,479,068 -0.04(-2.16%)
Jan 15, 2025 1.840 1.860 1.800 1.850 51,474,784 +0.05(+2.78%)
Jan 14, 2025 1.820 1.830 1.790 1.800 39,167,620 +0.01(+0.56%)
Jan 13, 2025 1.790 1.820 1.785 1.790 48,814,960 +0.01(+0.56%)
Jan 10, 2025 1.840 1.840 1.770 1.780 44,186,684 -0.06(-3.26%)
Jan 08, 2025 1.850 1.850 1.790 1.840 34,736,788 -0.01(-0.54%)
Jan 07, 2025 1.830 1.870 1.810 1.850 56,414,648 +0.06(+3.35%)
Jan 06, 2025 1.830 1.825 1.780 1.790 79,499,696 +0.02(+1.13%)
Jan 03, 2025 1.830 1.840 1.760 1.770 52,310,708 -0.06(-3.28%)
Jan 02, 2025 1.850 1.860 1.810 1.830 60,766,344 -0.02(-1.08%)
Dec 31, 2024 1.850 0 +0.00(+0.00%)
Dec 30, 2024 1.880 1.890 1.850 1.850 59,592,376 -0.02(-1.07%)
Dec 27, 2024 1.900 1.910 1.860 1.870 61,269,888 -0.02(-1.06%)
Dec 26, 2024 1.910 1.910 1.880 1.890 37,193,488 -0.01(-0.53%)
Dec 24, 2024 1.920 1.920 1.890 1.900 10,209,139 +0.00(+0.00%)
Dec 23, 2024 1.970 1.980 1.880 1.900 69,588,352 -0.16(-7.77%)
Dec 20, 2024 2.050 2.070 2.030 2.060 27,792,204 +0.02(+0.98%)
Dec 19, 2024 2.090 2.090 2.020 2.040 30,821,076 +0.02(+0.99%)
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 30,422,068 +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 3,214,804 -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%)
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.