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 -0.020 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 2.513 2.551 2.504 2.522 27,955,082 +0.04(+1.53%)
Jan 30, 2023 2.522 2.532 2.475 2.485 17,993,802 -0.03(-1.13%)
Jan 27, 2023 2.532 2.551 2.504 2.513 14,876,466 -0.03(-1.12%)
Jan 26, 2023 2.560 2.565 2.504 2.541 30,335,974 +0.00(+0.00%)
Jan 25, 2023 2.494 2.551 2.485 2.541 29,662,084 +0.05(+1.90%)
Jan 24, 2023 2.456 2.494 2.442 2.494 16,466,289 +0.06(+2.33%)
Jan 23, 2023 2.428 2.472 2.418 2.437 31,613,690 -0.03(-1.15%)
Jan 20, 2023 2.447 2.485 2.428 2.466 18,708,252 +0.00(+0.00%)
Jan 19, 2023 2.494 2.513 2.466 2.466 28,921,622 -0.05(-1.89%)
Jan 18, 2023 2.608 2.617 2.504 2.513 23,012,126 -0.07(-2.57%)
Jan 17, 2023 2.522 2.589 2.513 2.579 45,534,592 +0.01(+0.37%)
Jan 13, 2023 2.551 2.598 2.541 2.570 31,872,056 -0.03(-1.09%)
Jan 12, 2023 2.560 2.627 2.522 2.598 36,267,280 +0.02(+0.74%)
Jan 11, 2023 2.560 2.598 2.527 2.579 33,853,020 -0.04(-1.45%)
Jan 10, 2023 2.608 2.636 2.570 2.617 20,995,378 +0.04(+1.47%)
Jan 09, 2023 2.541 2.589 2.532 2.579 16,706,414 +0.01(+0.37%)
Jan 06, 2023 2.532 2.579 2.513 2.570 13,842,141 +0.07(+2.65%)
Jan 05, 2023 2.494 2.522 2.485 2.504 24,888,194 +0.03(+1.15%)
Jan 04, 2023 2.456 2.513 2.447 2.475 27,175,668 +0.02(+0.77%)
Jan 03, 2023 2.532 2.551 2.447 2.456 52,804,272 -0.12(-4.78%)
Dec 30, 2022 2.589 2.636 2.579 2.579 7,002,774 -0.03(-1.09%)
Dec 29, 2022 2.636 2.646 2.589 2.608 11,713,505 +0.00(+0.00%)
Dec 28, 2022 2.617 2.646 2.591 2.608 19,332,082 +0.03(+1.10%)
Dec 27, 2022 2.579 2.617 2.570 2.579 16,744,264 -0.09(-3.20%)
Dec 23, 2022 2.674 2.703 2.660 2.665 10,776,623 +0.05(+1.81%)
Dec 22, 2022 2.608 2.627 2.581 2.617 12,612,098 +0.01(+0.36%)
Dec 21, 2022 2.589 2.627 2.579 2.608 21,443,840 -0.01(-0.36%)
Dec 20, 2022 2.608 2.655 2.608 2.617 13,493,064 +0.05(+2.01%)
Dec 19, 2022 2.521 2.602 2.503 2.566 36,812,160 +0.08(+3.26%)
Dec 16, 2022 2.512 2.539 2.485 2.485 25,955,576 -0.04(-1.43%)
Dec 15, 2022 2.530 2.570 2.496 2.521 31,099,340 -0.05(-1.75%)
Dec 14, 2022 2.485 2.575 2.458 2.566 59,758,612 +0.00(+0.00%)
Dec 13, 2022 2.611 2.647 2.566 2.566 79,051,296 -0.02(-0.70%)
Dec 12, 2022 2.566 2.584 2.521 2.584 27,335,550 -0.05(-1.71%)
Dec 09, 2022 2.656 2.674 2.629 2.629 18,250,432 -0.05(-1.68%)
Dec 08, 2022 2.710 2.719 2.665 2.674 15,097,883 -0.05(-1.98%)
Dec 07, 2022 2.728 2.753 2.710 2.728 9,992,733 +0.03(+1.00%)
Dec 06, 2022 2.719 2.755 2.692 2.701 24,180,456 -0.01(-0.33%)
Dec 05, 2022 2.746 2.746 2.692 2.710 32,603,830 -0.08(-2.90%)
Dec 02, 2022 2.782 2.845 2.773 2.791 69,029,232 +0.02(+0.65%)
Dec 01, 2022 2.737 2.780 2.728 2.773 43,752,964 +0.03(+0.98%)
Nov 30, 2022 2.656 2.746 2.647 2.746 29,673,664 +0.12(+4.45%)
Nov 29, 2022 2.674 2.683 2.629 2.629 27,165,412 -0.01(-0.34%)
Nov 28, 2022 2.638 2.656 2.620 2.638 15,192,246 +0.02(+0.69%)
Nov 25, 2022 2.638 2.656 2.602 2.620 9,414,326 -0.01(-0.34%)
Nov 23, 2022 2.575 2.638 2.566 2.629 22,097,634 +0.05(+1.74%)
Nov 22, 2022 2.647 2.647 2.566 2.584 48,382,164 -0.05(-1.71%)
Nov 21, 2022 2.611 2.654 2.575 2.629 21,586,112 +0.05(+1.74%)
Nov 18, 2022 2.602 2.635 2.575 2.584 38,766,732 +0.05(+1.77%)
Nov 17, 2022 2.476 2.548 2.476 2.539 29,198,964 -0.01(-0.35%)
Nov 16, 2022 2.620 2.642 2.539 2.548 44,150,292 -0.15(-5.67%)
Nov 15, 2022 2.728 2.737 2.683 2.701 16,086,753 +0.03(+1.01%)
Nov 14, 2022 2.656 2.710 2.629 2.674 23,441,992 -0.02(-0.67%)
Nov 11, 2022 2.665 2.705 2.638 2.692 29,868,658 +0.05(+2.05%)
Nov 10, 2022 2.710 2.728 2.620 2.638 58,897,668 -0.20(-6.98%)
Nov 09, 2022 2.872 2.899 2.809 2.836 36,434,964 -0.05(-1.56%)
Nov 08, 2022 2.827 2.899 2.818 2.881 35,836,976 +0.06(+2.24%)
Nov 07, 2022 2.890 2.899 2.818 2.818 33,308,324 -0.10(-3.40%)
Nov 04, 2022 2.836 2.917 2.836 2.917 52,964,804 +0.14(+5.19%)
Nov 03, 2022 2.674 2.782 2.665 2.773 34,047,248 +0.10(+3.70%)
Nov 02, 2022 2.719 2.746 2.674 2.674 13,513,918 -0.08(-2.94%)
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.