Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.510 -0.070 (-2.71%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.540 2.570 2.490 2.510 33,191,230 -0.07(-2.71%)
Feb 02, 2023 2.630 2.640 2.560 2.580 45,233,344 -0.01(-0.39%)
Feb 01, 2023 2.590 2.630 2.500 2.590 95,119,552 -0.07(-2.63%)
Jan 31, 2023 2.650 2.690 2.640 2.660 26,509,756 +0.04(+1.53%)
Jan 30, 2023 2.660 2.670 2.610 2.620 17,063,492 -0.03(-1.13%)
Jan 27, 2023 2.670 2.690 2.640 2.650 14,107,327 -0.03(-1.12%)
Jan 26, 2023 2.700 2.705 2.640 2.680 28,767,552 +0.00(+0.00%)
Jan 25, 2023 2.630 2.690 2.620 2.680 28,128,504 +0.05(+1.90%)
Jan 24, 2023 2.590 2.630 2.575 2.630 15,614,953 +0.06(+2.33%)
Jan 23, 2023 2.560 2.607 2.550 2.570 29,979,208 -0.03(-1.15%)
Jan 20, 2023 2.580 2.620 2.560 2.600 17,741,004 +0.00(+0.00%)
Jan 19, 2023 2.630 2.650 2.600 2.600 27,426,272 -0.05(-1.89%)
Jan 18, 2023 2.750 2.760 2.640 2.650 21,822,360 -0.07(-2.57%)
Jan 17, 2023 2.660 2.730 2.650 2.720 43,180,376 +0.01(+0.37%)
Jan 13, 2023 2.690 2.740 2.680 2.710 30,224,216 -0.03(-1.09%)
Jan 12, 2023 2.700 2.770 2.660 2.740 34,392,200 +0.02(+0.74%)
Jan 11, 2023 2.700 2.740 2.665 2.720 32,102,760 -0.04(-1.45%)
Jan 10, 2023 2.750 2.780 2.710 2.760 19,909,880 +0.04(+1.47%)
Jan 09, 2023 2.680 2.730 2.670 2.720 15,842,664 +0.01(+0.37%)
Jan 06, 2023 2.670 2.720 2.650 2.710 13,126,478 +0.07(+2.65%)
Jan 05, 2023 2.630 2.660 2.620 2.640 23,601,432 +0.03(+1.15%)
Jan 04, 2023 2.590 2.650 2.580 2.610 25,770,640 +0.02(+0.77%)
Jan 03, 2023 2.670 2.690 2.580 2.590 50,074,200 -0.13(-4.78%)
Dec 30, 2022 2.730 2.780 2.720 2.720 6,640,719 -0.03(-1.09%)
Dec 29, 2022 2.780 2.790 2.730 2.750 11,107,897 +0.00(+0.00%)
Dec 28, 2022 2.760 2.790 2.732 2.750 18,332,580 +0.03(+1.10%)
Dec 27, 2022 2.720 2.760 2.710 2.720 15,878,557 -0.09(-3.20%)
Dec 23, 2022 2.820 2.850 2.805 2.810 10,219,453 +0.05(+1.81%)
Dec 22, 2022 2.750 2.770 2.722 2.760 11,960,031 +0.01(+0.36%)
Dec 21, 2022 2.730 2.770 2.720 2.750 20,335,156 -0.01(-0.36%)
Dec 20, 2022 2.750 2.800 2.750 2.760 12,795,449 +0.05(+2.01%)
Dec 19, 2022 2.658 2.744 2.639 2.706 34,908,908 +0.09(+3.26%)
Dec 16, 2022 2.649 2.677 2.620 2.620 24,613,628 -0.04(-1.43%)
Dec 15, 2022 2.668 2.710 2.632 2.658 29,491,452 -0.05(-1.75%)
Dec 14, 2022 2.620 2.715 2.592 2.706 56,668,992 +0.00(+0.00%)
Dec 13, 2022 2.753 2.791 2.706 2.706 74,964,216 -0.02(-0.70%)
Dec 12, 2022 2.706 2.725 2.658 2.725 25,922,256 -0.05(-1.71%)
Dec 09, 2022 2.801 2.820 2.772 2.772 17,306,852 -0.05(-1.68%)
Dec 08, 2022 2.858 2.867 2.810 2.820 14,317,297 -0.06(-1.98%)
Dec 07, 2022 2.877 2.903 2.858 2.877 9,476,092 +0.03(+1.00%)
Dec 06, 2022 2.867 2.905 2.839 2.848 22,930,286 -0.01(-0.33%)
Dec 05, 2022 2.896 2.896 2.839 2.858 30,918,158 -0.09(-2.90%)
Dec 02, 2022 2.934 3.000 2.924 2.943 65,460,304 +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.