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

Ambev S.A. ADR (NY: ABEV )

2.300 -0.020 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 2.437 2.456 2.409 2.418 36,026,952 -0.02(-0.78%)
Feb 27, 2023 2.428 2.447 2.409 2.437 14,123,217 +0.02(+0.78%)
Feb 24, 2023 2.390 2.432 2.380 2.418 33,907,040 -0.03(-1.16%)
Feb 23, 2023 2.447 2.456 2.399 2.447 19,073,160 +0.04(+1.57%)
Feb 22, 2023 2.409 2.428 2.380 2.409 33,324,330 +0.02(+0.79%)
Feb 21, 2023 2.390 2.418 2.371 2.390 26,098,262 +0.00(+0.00%)
Feb 17, 2023 2.361 2.409 2.352 2.390 11,973,452 +0.02(+0.80%)
Feb 16, 2023 2.361 2.371 2.319 2.371 22,375,706 -0.02(-0.79%)
Feb 15, 2023 2.371 2.408 2.352 2.390 13,718,935 +0.03(+1.20%)
Feb 14, 2023 2.418 2.428 2.342 2.361 29,941,120 -0.02(-0.80%)
Feb 13, 2023 2.352 2.390 2.345 2.380 11,427,117 +0.07(+2.87%)
Feb 10, 2023 2.304 2.323 2.276 2.314 22,709,800 -0.01(-0.41%)
Feb 09, 2023 2.361 2.371 2.304 2.323 32,819,232 -0.05(-2.00%)
Feb 08, 2023 2.380 2.399 2.342 2.371 23,942,838 +0.01(+0.40%)
Feb 07, 2023 2.342 2.371 2.323 2.361 34,189,624 -0.01(-0.40%)
Feb 06, 2023 2.380 2.399 2.352 2.371 50,686,244 -0.01(-0.40%)
Feb 03, 2023 2.409 2.437 2.361 2.380 35,014,056 -0.07(-2.71%)
Feb 02, 2023 2.494 2.504 2.428 2.447 47,699,488 -0.01(-0.39%)
Feb 01, 2023 2.456 2.494 2.371 2.456 100,305,520 -0.07(-2.63%)
Jan 31, 2023 2.513 2.551 2.504 2.522 27,955,082 +0.04(+1.53%)
Jan 30, 2023 2.522 2.532 2.475 2.485 17,993,802 -0.03(-1.13%)
Jan 27, 2023 2.532 2.551 2.504 2.513 14,876,466 -0.03(-1.12%)
Jan 26, 2023 2.560 2.565 2.504 2.541 30,335,974 +0.00(+0.00%)
Jan 25, 2023 2.494 2.551 2.485 2.541 29,662,084 +0.05(+1.90%)
Jan 24, 2023 2.456 2.494 2.442 2.494 16,466,289 +0.06(+2.33%)
Jan 23, 2023 2.428 2.472 2.418 2.437 31,613,690 -0.03(-1.15%)
Jan 20, 2023 2.447 2.485 2.428 2.466 18,708,252 +0.00(+0.00%)
Jan 19, 2023 2.494 2.513 2.466 2.466 28,921,622 -0.05(-1.89%)
Jan 18, 2023 2.608 2.617 2.504 2.513 23,012,126 -0.07(-2.57%)
Jan 17, 2023 2.522 2.589 2.513 2.579 45,534,592 +0.01(+0.37%)
Jan 13, 2023 2.551 2.598 2.541 2.570 31,872,056 -0.03(-1.09%)
Jan 12, 2023 2.560 2.627 2.522 2.598 36,267,280 +0.02(+0.74%)
Jan 11, 2023 2.560 2.598 2.527 2.579 33,853,020 -0.04(-1.45%)
Jan 10, 2023 2.608 2.636 2.570 2.617 20,995,378 +0.04(+1.47%)
Jan 09, 2023 2.541 2.589 2.532 2.579 16,706,414 +0.01(+0.37%)
Jan 06, 2023 2.532 2.579 2.513 2.570 13,842,141 +0.07(+2.65%)
Jan 05, 2023 2.494 2.522 2.485 2.504 24,888,194 +0.03(+1.15%)
Jan 04, 2023 2.456 2.513 2.447 2.475 27,175,668 +0.02(+0.77%)
Jan 03, 2023 2.532 2.551 2.447 2.456 52,804,272 -0.12(-4.78%)
Dec 30, 2022 2.589 2.636 2.579 2.579 7,002,774 -0.03(-1.09%)
Dec 29, 2022 2.636 2.646 2.589 2.608 11,713,505 +0.00(+0.00%)
Dec 28, 2022 2.617 2.646 2.591 2.608 19,332,082 +0.03(+1.10%)
Dec 27, 2022 2.579 2.617 2.570 2.579 16,744,264 -0.09(-3.20%)
Dec 23, 2022 2.674 2.703 2.660 2.665 10,776,623 +0.05(+1.81%)
Dec 22, 2022 2.608 2.627 2.581 2.617 12,612,098 +0.01(+0.36%)
Dec 21, 2022 2.589 2.627 2.579 2.608 21,443,840 -0.01(-0.36%)
Dec 20, 2022 2.608 2.655 2.608 2.617 13,493,064 +0.05(+2.01%)
Dec 19, 2022 2.521 2.602 2.503 2.566 36,812,160 +0.08(+3.26%)
Dec 16, 2022 2.512 2.539 2.485 2.485 25,955,576 -0.04(-1.43%)
Dec 15, 2022 2.530 2.570 2.496 2.521 31,099,340 -0.05(-1.75%)
Dec 14, 2022 2.485 2.575 2.458 2.566 59,758,612 +0.00(+0.00%)
Dec 13, 2022 2.611 2.647 2.566 2.566 79,051,296 -0.02(-0.70%)
Dec 12, 2022 2.566 2.584 2.521 2.584 27,335,550 -0.05(-1.71%)
Dec 09, 2022 2.656 2.674 2.629 2.629 18,250,432 -0.05(-1.68%)
Dec 08, 2022 2.710 2.719 2.665 2.674 15,097,883 -0.05(-1.98%)
Dec 07, 2022 2.728 2.753 2.710 2.728 9,992,733 +0.03(+1.00%)
Dec 06, 2022 2.719 2.755 2.692 2.701 24,180,456 -0.01(-0.33%)
Dec 05, 2022 2.746 2.746 2.692 2.710 32,603,830 -0.08(-2.90%)
Dec 02, 2022 2.782 2.845 2.773 2.791 69,029,232 +0.02(+0.65%)
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.