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

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 2.959 3.025 2.959 3.016 10,724,210 +0.08(+2.58%)
Jun 29, 2023 2.940 2.968 2.930 2.940 11,719,269 +0.00(+0.00%)
Jun 28, 2023 2.987 2.987 2.930 2.940 23,035,806 -0.09(-2.82%)
Jun 27, 2023 3.044 3.044 2.968 3.025 20,791,546 +0.00(+0.00%)
Jun 26, 2023 3.054 3.054 2.987 3.025 13,009,695 -0.01(-0.31%)
Jun 23, 2023 3.054 3.063 3.035 3.035 10,683,047 -0.02(-0.62%)
Jun 22, 2023 3.016 3.063 2.997 3.054 18,365,576 +0.03(+0.94%)
Jun 21, 2023 2.968 3.025 2.952 3.025 16,064,401 +0.08(+2.57%)
Jun 20, 2023 2.959 2.968 2.940 2.949 14,986,042 +0.02(+0.65%)
Jun 16, 2023 2.930 2.987 2.921 2.930 21,467,212 -0.04(-1.28%)
Jun 15, 2023 2.978 2.992 2.930 2.968 16,531,791 +0.25(+9.06%)
May 08, 2023 2.741 2.760 2.712 2.722 12,837,713 -0.02(-0.69%)
May 05, 2023 2.731 2.779 2.703 2.741 15,260,600 -0.02(-0.69%)
May 04, 2023 2.816 2.826 2.707 2.760 19,159,700 +0.03(+1.04%)
May 03, 2023 2.693 2.760 2.693 2.731 19,973,326 +0.08(+2.86%)
May 02, 2023 2.655 2.665 2.617 2.655 22,122,386 +0.01(+0.36%)
May 01, 2023 2.646 2.684 2.646 2.646 5,025,148 -0.01(-0.36%)
Apr 28, 2023 2.627 2.665 2.627 2.655 18,791,278 +0.00(+0.00%)
Apr 27, 2023 2.655 2.660 2.627 2.655 13,514,007 +0.03(+1.08%)
Apr 26, 2023 2.636 2.665 2.627 2.627 18,540,468 -0.02(-0.72%)
Apr 25, 2023 2.627 2.665 2.617 2.646 17,762,398 -0.03(-1.06%)
Apr 24, 2023 2.731 2.731 2.674 2.674 25,677,452 -0.01(-0.35%)
Apr 21, 2023 2.741 2.741 2.669 2.684 7,685,766 -0.05(-1.74%)
Apr 20, 2023 2.712 2.767 2.712 2.731 10,785,838 +0.03(+1.05%)
Apr 19, 2023 2.712 2.731 2.693 2.703 9,484,624 -0.07(-2.40%)
Apr 18, 2023 2.769 2.807 2.741 2.769 10,002,560 -0.03(-1.02%)
Apr 17, 2023 2.797 2.816 2.779 2.797 9,318,435 +0.01(+0.34%)
Apr 14, 2023 2.760 2.816 2.760 2.788 13,484,233 +0.01(+0.34%)
Apr 13, 2023 2.788 2.807 2.769 2.779 11,913,743 -0.04(-1.35%)
Apr 12, 2023 2.797 2.845 2.797 2.816 20,163,526 +0.06(+2.06%)
Apr 11, 2023 2.769 2.797 2.750 2.760 16,527,867 +0.09(+3.19%)
Apr 10, 2023 2.674 2.693 2.650 2.674 13,591,604 -0.02(-0.70%)
Apr 06, 2023 2.703 2.722 2.655 2.693 20,651,178 +0.02(+0.71%)
Apr 05, 2023 2.703 2.722 2.636 2.674 17,452,348 +0.00(+0.00%)
Apr 04, 2023 2.693 2.712 2.636 2.674 20,370,562 +0.01(+0.36%)
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.