Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

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%)
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.