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

Ambev S.A. ADR (NY: ABEV )

2.320 +0.020 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 2.703 2.717 2.627 2.674 29,112,944 -0.05(-1.74%)
Mar 30, 2023 2.745 2.760 2.703 2.722 14,010,762 +0.01(+0.35%)
Mar 29, 2023 2.655 2.737 2.636 2.712 22,089,080 +0.08(+2.88%)
Mar 28, 2023 2.541 2.741 2.541 2.636 65,951,092 +0.11(+4.51%)
Mar 27, 2023 2.513 2.541 2.504 2.522 13,846,171 +0.03(+1.14%)
Mar 24, 2023 2.466 2.522 2.437 2.494 19,561,324 +0.04(+1.54%)
Mar 23, 2023 2.532 2.537 2.428 2.456 26,015,942 -0.04(-1.52%)
Mar 22, 2023 2.504 2.541 2.475 2.494 21,096,776 +0.00(+0.00%)
Mar 21, 2023 2.541 2.546 2.494 2.494 14,719,116 -0.05(-1.87%)
Mar 20, 2023 2.541 2.560 2.515 2.541 28,102,492 -0.01(-0.37%)
Mar 17, 2023 2.513 2.570 2.513 2.551 17,640,496 -0.02(-0.74%)
Mar 16, 2023 2.532 2.579 2.522 2.570 14,024,724 +0.06(+2.26%)
Mar 15, 2023 2.485 2.522 2.475 2.513 13,565,017 +0.00(+0.00%)
Mar 14, 2023 2.485 2.541 2.475 2.513 28,791,444 +0.09(+3.52%)
Mar 13, 2023 2.437 2.475 2.428 2.428 13,575,057 -0.02(-0.78%)
Mar 10, 2023 2.456 2.502 2.437 2.447 14,277,704 -0.04(-1.53%)
Mar 09, 2023 2.522 2.532 2.485 2.485 14,927,411 -0.01(-0.38%)
Mar 08, 2023 2.466 2.504 2.453 2.494 23,058,816 +0.06(+2.33%)
Mar 07, 2023 2.456 2.470 2.409 2.437 12,418,135 -0.04(-1.53%)
Mar 06, 2023 2.390 2.485 2.390 2.475 26,200,854 +0.09(+3.57%)
Mar 03, 2023 2.390 2.399 2.352 2.390 66,489,468 +0.00(+0.00%)
Mar 02, 2023 2.380 2.413 2.366 2.390 30,753,216 -0.06(-2.33%)
Mar 01, 2023 2.447 2.455 2.409 2.447 16,264,092 +0.03(+1.18%)
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 28,921,566 -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%)
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.