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

Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (NY:ABEV)

2.440 -0.050 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.460 2.465 2.430 2.440 23,103,452 -0.05(-2.01%)
May 29, 2025 2.490 2.500 2.470 2.490 23,181,760 +0.01(+0.40%)
May 28, 2025 2.470 2.500 2.465 2.480 16,460,737 -0.03(-1.20%)
May 27, 2025 2.530 2.540 2.490 2.510 30,897,136 -0.01(-0.40%)
May 23, 2025 2.460 2.530 2.450 2.520 22,743,176 +0.01(+0.40%)
May 22, 2025 2.500 2.550 2.490 2.510 21,079,916 +0.00(+0.00%)
May 21, 2025 2.510 2.520 2.480 2.510 23,090,888 -0.01(-0.40%)
May 20, 2025 2.520 2.540 2.500 2.520 18,500,424 -0.03(-1.18%)
May 19, 2025 2.530 2.570 2.511 2.550 16,941,188 +0.00(+0.00%)
May 16, 2025 2.540 2.560 2.510 2.550 18,752,838 +0.01(+0.39%)
May 15, 2025 2.530 2.560 2.515 2.540 22,396,200 +0.01(+0.40%)
May 14, 2025 2.560 2.560 2.520 2.530 15,059,612 +0.01(+0.40%)
May 13, 2025 2.520 2.540 2.510 2.520 31,289,168 +0.02(+0.80%)
May 12, 2025 2.500 2.510 2.470 2.500 15,758,888 -0.03(-1.19%)
May 09, 2025 2.540 2.540 2.505 2.530 19,610,478 +0.00(+0.00%)
May 08, 2025 2.590 2.635 2.510 2.530 38,048,524 +0.03(+1.20%)
May 07, 2025 2.470 2.500 2.440 2.500 32,673,854 +0.01(+0.40%)
May 06, 2025 2.450 2.490 2.445 2.490 19,626,420 +0.03(+1.22%)
May 05, 2025 2.490 2.490 2.450 2.460 27,988,904 -0.03(-1.20%)
May 02, 2025 2.530 2.540 2.480 2.490 32,569,124 +0.00(+0.00%)
May 01, 2025 2.530 2.530 2.480 2.490 21,625,976 -0.04(-1.58%)
Apr 30, 2025 2.520 2.586 2.515 2.530 70,835,360 -0.01(-0.39%)
Apr 29, 2025 2.480 2.570 2.470 2.540 46,631,272 +0.05(+2.01%)
Apr 28, 2025 2.470 2.510 2.450 2.490 32,096,268 +0.02(+0.81%)
Apr 25, 2025 2.460 2.470 2.430 2.470 50,321,432 +0.01(+0.41%)
Apr 24, 2025 2.450 2.470 2.440 2.460 47,967,812 +0.01(+0.41%)
Apr 23, 2025 2.450 2.490 2.420 2.450 61,475,076 +0.02(+0.82%)
Apr 22, 2025 2.380 2.460 2.370 2.430 52,048,852 +0.03(+1.25%)
Apr 21, 2025 2.400 2.420 2.360 2.400 34,104,092 +0.00(+0.00%)
Apr 17, 2025 2.310 2.410 2.310 2.400 72,209,088 +0.07(+3.00%)
Apr 16, 2025 2.270 2.360 2.260 2.330 71,288,256 +0.05(+2.19%)
Apr 15, 2025 2.280 2.310 2.270 2.280 13,848,939 -0.01(-0.44%)
Apr 14, 2025 2.270 2.310 2.260 2.290 21,577,032 +0.04(+1.78%)
Apr 11, 2025 2.270 2.279 2.230 2.250 23,886,458 -0.01(-0.44%)
Apr 10, 2025 2.290 2.290 2.220 2.260 29,167,192 -0.04(-1.74%)
Apr 09, 2025 2.140 2.320 2.140 2.300 31,758,644 +0.15(+6.98%)
Apr 08, 2025 2.240 2.250 2.140 2.150 39,242,608 -0.07(-3.15%)
Apr 07, 2025 2.160 2.290 2.160 2.220 42,883,292 -0.09(-3.90%)
Apr 04, 2025 2.350 2.360 2.310 2.310 48,506,808 -0.11(-4.55%)
Apr 03, 2025 2.410 2.470 2.400 2.420 48,158,328 +0.06(+2.54%)
Apr 02, 2025 2.350 2.365 2.320 2.360 16,034,028 +0.02(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.