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

Ambev S.A. ADR (NY: ABEV )

2.290 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 2.800 2.820 2.800 2.800 2,003,427 -0.02(-0.71%)
Dec 28, 2023 2.840 2.840 2.810 2.820 6,784,292 -0.02(-0.70%)
Dec 27, 2023 2.810 2.850 2.810 2.840 5,164,733 +0.01(+0.35%)
Dec 26, 2023 2.810 2.840 2.810 2.830 3,382,929 +0.02(+0.71%)
Dec 22, 2023 2.790 2.830 2.780 2.810 7,502,467 +0.04(+1.48%)
Dec 21, 2023 2.788 2.788 2.750 2.769 5,510,148 +0.02(+0.69%)
Dec 20, 2023 2.807 2.816 2.750 2.750 8,734,755 -0.08(-2.68%)
Dec 19, 2023 2.826 2.845 2.816 2.826 10,422,019 +0.03(+1.02%)
Dec 18, 2023 2.760 2.797 2.741 2.797 7,344,338 +0.07(+2.43%)
Dec 15, 2023 2.760 2.769 2.722 2.731 9,803,557 -0.03(-1.03%)
Dec 14, 2023 2.769 2.797 2.760 2.760 16,103,036 -0.05(-1.69%)
Dec 13, 2023 2.722 2.826 2.722 2.807 13,449,381 +0.10(+3.86%)
Dec 12, 2023 2.741 2.741 2.693 2.703 5,089,630 -0.04(-1.38%)
Dec 11, 2023 2.712 2.750 2.707 2.741 8,782,649 +0.00(+0.00%)
Dec 08, 2023 2.712 2.769 2.712 2.741 8,340,996 +0.05(+1.76%)
Dec 07, 2023 2.741 2.741 2.693 2.693 5,783,173 +0.01(+0.35%)
Dec 06, 2023 2.703 2.712 2.674 2.684 6,429,944 -0.04(-1.39%)
Dec 05, 2023 2.693 2.750 2.685 2.722 9,071,213 +0.05(+1.77%)
Dec 04, 2023 2.684 2.703 2.674 2.674 9,802,187 -0.03(-1.05%)
Dec 01, 2023 2.665 2.722 2.655 2.703 8,935,018 +0.10(+4.01%)
Nov 30, 2023 2.579 2.636 2.570 2.598 20,415,054 +0.02(+0.74%)
Nov 29, 2023 2.617 2.627 2.570 2.579 9,767,588 -0.07(-2.51%)
Nov 28, 2023 2.636 2.674 2.627 2.646 6,810,976 +0.03(+1.09%)
Nov 27, 2023 2.598 2.636 2.579 2.617 10,330,318 +0.01(+0.36%)
Nov 24, 2023 2.598 2.617 2.589 2.608 10,064,910 -0.01(-0.36%)
Nov 22, 2023 2.617 2.636 2.589 2.617 13,366,678 +0.03(+1.10%)
Nov 21, 2023 2.636 2.640 2.579 2.589 10,451,830 -0.05(-1.80%)
Nov 20, 2023 2.627 2.655 2.627 2.636 5,636,772 +0.01(+0.36%)
Nov 17, 2023 2.627 2.646 2.608 2.627 20,070,354 -0.02(-0.72%)
Nov 16, 2023 2.646 2.674 2.636 2.646 15,269,942 -0.01(-0.36%)
Nov 15, 2023 2.636 2.684 2.636 2.655 6,375,203 +0.00(+0.00%)
Nov 14, 2023 2.655 2.682 2.646 2.655 6,457,338 +0.06(+2.19%)
Nov 13, 2023 2.541 2.617 2.541 2.598 15,377,915 +0.02(+0.74%)
Nov 10, 2023 2.579 2.589 2.560 2.579 6,319,836 +0.01(+0.37%)
Nov 09, 2023 2.589 2.617 2.561 2.570 10,424,910 -0.05(-1.81%)
Nov 08, 2023 2.636 2.646 2.600 2.617 10,938,997 -0.01(-0.36%)
Nov 07, 2023 2.617 2.636 2.608 2.627 9,927,792 +0.02(+0.73%)
Nov 06, 2023 2.570 2.627 2.570 2.608 28,964,668 +0.05(+1.85%)
Nov 03, 2023 2.532 2.579 2.513 2.560 25,243,696 +0.09(+3.45%)
Nov 02, 2023 2.466 2.494 2.456 2.475 7,585,884 +0.03(+1.16%)
Nov 01, 2023 2.399 2.456 2.390 2.447 18,266,556 +0.05(+1.98%)
Oct 31, 2023 2.390 2.399 2.352 2.399 16,865,126 +0.09(+4.12%)
Oct 30, 2023 2.333 2.352 2.295 2.304 12,180,187 -0.01(-0.41%)
Oct 27, 2023 2.399 2.399 2.300 2.314 9,766,315 -0.06(-2.40%)
Oct 26, 2023 2.352 2.404 2.352 2.371 15,028,017 +0.04(+1.63%)
Oct 25, 2023 2.352 2.371 2.333 2.333 11,042,981 -0.04(-1.60%)
Oct 24, 2023 2.333 2.371 2.323 2.371 15,786,751 +0.05(+2.04%)
Oct 23, 2023 2.323 2.361 2.319 2.323 6,843,830 -0.01(-0.41%)
Oct 20, 2023 2.323 2.352 2.315 2.333 6,648,237 +0.01(+0.41%)
Oct 19, 2023 2.333 2.375 2.323 2.323 9,331,295 +0.00(+0.00%)
Oct 18, 2023 2.380 2.380 2.314 2.323 9,602,529 -0.07(-2.78%)
Oct 17, 2023 2.390 2.437 2.380 2.390 9,254,700 -0.04(-1.56%)
Oct 16, 2023 2.418 2.437 2.399 2.428 8,691,304 +0.01(+0.39%)
Oct 13, 2023 2.418 2.442 2.380 2.418 13,219,248 +0.01(+0.39%)
Oct 12, 2023 2.541 2.579 2.409 2.409 5,997,353 -0.06(-2.31%)
Oct 11, 2023 2.475 2.475 2.437 2.466 7,491,163 +0.00(+0.00%)
Oct 10, 2023 2.428 2.470 2.418 2.466 6,348,752 +0.07(+2.77%)
Oct 09, 2023 2.390 2.418 2.380 2.399 4,131,147 -0.01(-0.39%)
Oct 06, 2023 2.333 2.428 2.304 2.409 22,797,794 +0.05(+2.01%)
Oct 05, 2023 2.409 2.409 2.342 2.361 21,658,920 -0.06(-2.35%)
Oct 04, 2023 2.380 2.425 2.375 2.418 13,055,418 +0.05(+2.00%)
Oct 03, 2023 2.428 2.456 2.371 2.371 12,798,664 -0.05(-1.96%)
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.