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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 2.475 2.475 2.437 2.447 16,096,722 +0.02(+0.78%)
Sep 28, 2023 2.409 2.447 2.394 2.428 30,845,160 +0.03(+1.19%)
Sep 27, 2023 2.456 2.456 2.380 2.399 31,993,782 -0.04(-1.56%)
Sep 26, 2023 2.466 2.490 2.437 2.437 28,074,926 -0.05(-1.91%)
Sep 25, 2023 2.494 2.522 2.485 2.485 15,001,058 -0.01(-0.38%)
Sep 22, 2023 2.532 2.532 2.494 2.494 12,520,539 -0.02(-0.75%)
Sep 21, 2023 2.551 2.560 2.505 2.513 15,209,260 -0.08(-2.93%)
Sep 20, 2023 2.608 2.627 2.589 2.589 8,048,320 +0.00(+0.00%)
Sep 19, 2023 2.608 2.617 2.589 2.589 13,114,241 +0.00(+0.00%)
Sep 18, 2023 2.589 2.608 2.579 2.589 14,716,839 +0.00(+0.00%)
Sep 15, 2023 2.608 2.627 2.579 2.589 20,058,102 +0.00(+0.00%)
Sep 14, 2023 2.608 2.627 2.579 2.589 20,540,128 -0.01(-0.37%)
Sep 13, 2023 2.617 2.636 2.598 2.598 29,944,624 +0.01(+0.37%)
Sep 12, 2023 2.608 2.608 2.579 2.589 8,754,525 -0.05(-1.80%)
Sep 11, 2023 2.608 2.646 2.608 2.636 7,951,481 +0.06(+2.21%)
Sep 08, 2023 2.608 2.617 2.579 2.579 9,931,335 -0.02(-0.73%)
Sep 07, 2023 2.627 2.627 2.589 2.598 4,915,014 -0.03(-1.08%)
Sep 06, 2023 2.655 2.665 2.627 2.627 14,665,795 -0.01(-0.36%)
Sep 05, 2023 2.627 2.674 2.608 2.636 9,852,076 +0.01(+0.36%)
Sep 01, 2023 2.674 2.684 2.608 2.627 7,239,692 +0.00(+0.00%)
Aug 31, 2023 2.703 2.703 2.617 2.627 22,256,824 -0.10(-3.82%)
Aug 30, 2023 2.760 2.769 2.731 2.731 8,030,141 -0.02(-0.69%)
Aug 29, 2023 2.731 2.769 2.726 2.750 7,670,333 +0.02(+0.69%)
Aug 28, 2023 2.684 2.750 2.655 2.731 12,519,261 +0.02(+0.70%)
Aug 25, 2023 2.703 2.722 2.632 2.712 23,571,360 -0.01(-0.35%)
Aug 24, 2023 2.779 2.788 2.722 2.722 7,458,787 -0.06(-2.05%)
Aug 23, 2023 2.769 2.797 2.750 2.779 9,377,971 +0.05(+1.74%)
Aug 22, 2023 2.722 2.769 2.712 2.731 10,992,273 +0.03(+1.05%)
Aug 21, 2023 2.693 2.717 2.684 2.703 6,010,063 -0.01(-0.35%)
Aug 18, 2023 2.674 2.722 2.669 2.712 7,317,934 +0.03(+1.06%)
Aug 17, 2023 2.703 2.722 2.655 2.684 17,795,936 -0.01(-0.35%)
Aug 16, 2023 2.684 2.712 2.678 2.693 9,297,675 +0.02(+0.71%)
Aug 15, 2023 2.712 2.712 2.669 2.674 8,276,802 -0.04(-1.40%)
Aug 14, 2023 2.722 2.741 2.684 2.712 9,140,369 -0.04(-1.38%)
Aug 11, 2023 2.760 2.779 2.741 2.750 8,674,843 -0.02(-0.68%)
Aug 10, 2023 2.797 2.826 2.760 2.769 7,194,311 +0.01(+0.34%)
Aug 09, 2023 2.769 2.779 2.741 2.760 13,359,735 -0.03(-1.02%)
Aug 08, 2023 2.779 2.807 2.769 2.788 8,952,324 -0.02(-0.68%)
Aug 07, 2023 2.816 2.821 2.783 2.807 8,617,029 -0.02(-0.67%)
Aug 04, 2023 2.835 2.883 2.816 2.826 13,988,389 +0.03(+1.02%)
Aug 03, 2023 2.921 2.949 2.788 2.797 24,330,506 -0.13(-4.53%)
Aug 02, 2023 2.949 2.966 2.930 2.930 10,491,965 -0.01(-0.32%)
Aug 01, 2023 2.902 2.949 2.892 2.940 17,806,166 -0.02(-0.64%)
Jul 31, 2023 2.987 2.997 2.925 2.959 18,705,250 -0.01(-0.32%)
Jul 28, 2023 2.940 2.978 2.925 2.968 8,312,679 +0.06(+1.95%)
Jul 27, 2023 2.978 2.987 2.897 2.911 13,912,808 -0.07(-2.23%)
Jul 26, 2023 2.978 2.992 2.949 2.978 11,444,100 +0.00(+0.00%)
Jul 25, 2023 2.959 2.987 2.940 2.978 11,379,988 -0.01(-0.32%)
Jul 24, 2023 3.016 3.054 2.978 2.987 21,598,606 -0.01(-0.32%)
Jul 21, 2023 2.968 3.044 2.959 2.997 23,984,152 +0.07(+2.27%)
Jul 20, 2023 2.873 2.940 2.840 2.930 27,324,316 +0.07(+2.32%)
Jul 19, 2023 2.864 2.883 2.835 2.864 13,978,928 +0.00(+0.00%)
Jul 18, 2023 2.883 2.921 2.854 2.864 21,970,306 -0.02(-0.66%)
Jul 17, 2023 2.873 2.892 2.835 2.883 17,915,236 +0.00(+0.00%)
Jul 14, 2023 2.873 2.902 2.856 2.883 11,320,379 -0.02(-0.65%)
Jul 13, 2023 2.892 2.911 2.883 2.902 11,227,114 +0.04(+1.32%)
Jul 12, 2023 2.864 2.892 2.864 2.864 8,574,196 +0.02(+0.67%)
Jul 11, 2023 2.816 2.845 2.788 2.845 16,667,783 -0.05(-1.64%)
Jul 10, 2023 2.959 2.978 2.873 2.892 14,054,966 +0.02(+0.66%)
Jul 07, 2023 2.883 2.892 2.854 2.873 8,247,625 +0.03(+1.00%)
Jul 06, 2023 2.911 2.921 2.826 2.845 18,316,426 -0.12(-4.15%)
Jul 05, 2023 2.940 2.968 2.921 2.968 7,362,259 -0.05(-1.57%)
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.