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 -0.090 (-3.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 2.856 2.937 2.847 2.910 26,173,224 +0.08(+2.87%)
Mar 30, 2022 2.847 2.861 2.820 2.829 15,122,042 -0.04(-1.26%)
Mar 29, 2022 2.847 2.874 2.820 2.865 22,757,938 +0.11(+3.92%)
Mar 28, 2022 2.703 2.775 2.680 2.757 31,011,968 +0.05(+2.00%)
Mar 25, 2022 2.640 2.703 2.617 2.703 29,250,946 +0.07(+2.74%)
Mar 24, 2022 2.631 2.685 2.608 2.631 24,059,446 +0.00(+0.00%)
Mar 23, 2022 2.604 2.646 2.577 2.631 24,583,392 +0.02(+0.69%)
Mar 22, 2022 2.613 2.649 2.595 2.613 20,914,658 +0.04(+1.40%)
Mar 21, 2022 2.577 2.604 2.559 2.577 18,989,158 +0.02(+0.70%)
Mar 18, 2022 2.478 2.559 2.473 2.559 20,245,002 +0.06(+2.53%)
Mar 17, 2022 2.451 2.514 2.424 2.496 19,243,704 +0.06(+2.59%)
Mar 16, 2022 2.379 2.442 2.370 2.433 24,512,366 +0.07(+3.05%)
Mar 15, 2022 2.361 2.397 2.334 2.361 31,380,448 +0.00(+0.00%)
Mar 14, 2022 2.352 2.383 2.325 2.361 30,246,758 +0.02(+0.77%)
Mar 11, 2022 2.406 2.415 2.334 2.343 24,570,774 -0.06(-2.62%)
Mar 10, 2022 2.388 2.352 2.406 26,346,670 -0.09(-3.61%)
Mar 09, 2022 2.460 2.514 2.442 2.496 19,695,012 +0.12(+4.92%)
Mar 08, 2022 2.388 2.433 2.352 2.379 48,653,404 +0.02(+0.76%)
Mar 07, 2022 2.424 2.442 2.352 2.361 48,324,980 -0.10(-4.03%)
Mar 04, 2022 2.469 2.505 2.442 2.460 54,276,144 -0.08(-3.19%)
Mar 03, 2022 2.550 2.568 2.505 2.541 23,775,054 -0.03(-1.05%)
Mar 02, 2022 2.559 2.604 2.527 2.568 40,520,996 +0.03(+1.06%)
Mar 01, 2022 2.622 2.649 2.541 2.541 31,399,036 -0.10(-3.75%)
Feb 28, 2022 2.631 2.640 2.586 2.640 19,973,774 -0.03(-1.01%)
Feb 25, 2022 2.599 2.676 2.622 2.667 39,619,824 +0.07(+2.78%)
Feb 24, 2022 2.505 2.604 2.478 2.595 55,378,700 -0.07(-2.70%)
Feb 23, 2022 2.712 2.730 2.649 2.667 18,764,028 +0.06(+2.42%)
Feb 22, 2022 2.613 2.640 2.595 2.604 21,932,496 +0.01(+0.35%)
Feb 18, 2022 2.595 0 +0.02(+0.70%)
Feb 17, 2022 2.595 2.604 2.559 2.577 19,654,986 -0.07(-2.72%)
Feb 16, 2022 2.640 2.649 2.599 2.649 20,254,006 -0.01(-0.34%)
Feb 15, 2022 2.676 2.730 2.640 2.658 42,860,468 +0.05(+1.72%)
Feb 14, 2022 2.586 2.613 2.550 2.613 37,179,128 +0.05(+1.75%)
Feb 11, 2022 2.568 2.629 2.545 2.568 30,993,810 +0.04(+1.42%)
Feb 10, 2022 2.514 2.559 2.505 2.532 33,934,920 +0.03(+1.08%)
Feb 09, 2022 2.455 2.532 2.444 2.505 31,081,996 +0.06(+2.58%)
Feb 08, 2022 2.424 2.460 2.424 2.442 23,536,734 -0.01(-0.37%)
Feb 07, 2022 2.433 2.469 2.424 2.451 18,485,288 +0.01(+0.37%)
Feb 04, 2022 2.415 2.460 2.401 2.442 18,239,100 +0.00(+0.00%)
Feb 03, 2022 2.478 2.442 2.442 19,923,438 -0.05(-1.81%)
Feb 02, 2022 2.523 2.523 2.442 2.487 14,469,967 -0.05(-2.13%)
Feb 01, 2022 2.559 2.577 2.523 2.541 13,639,401 -0.01(-0.35%)
Jan 31, 2022 2.496 2.564 2.550 15,887,678 +0.05(+2.17%)
Jan 28, 2022 2.541 2.541 2.469 2.496 31,266,272 -0.05(-2.12%)
Jan 27, 2022 2.505 2.586 2.505 2.550 33,102,860 +0.07(+2.91%)
Jan 26, 2022 2.523 2.550 2.451 2.478 51,591,268 -0.04(-1.43%)
Jan 25, 2022 2.406 2.514 2.397 2.514 35,382,308 +0.09(+3.72%)
Jan 24, 2022 2.415 2.433 2.379 2.424 31,052,970 +0.02(+0.75%)
Jan 21, 2022 2.397 2.478 2.397 2.406 25,532,018 +0.02(+0.75%)
Jan 20, 2022 2.424 2.442 2.388 2.388 20,952,144 +0.00(+0.00%)
Jan 19, 2022 2.397 2.415 2.370 2.388 30,164,412 +0.04(+1.53%)
Jan 18, 2022 2.379 2.388 2.343 2.352 19,237,054 -0.13(-5.09%)
Jan 14, 2022 2.478 0 +0.03(+1.10%)
Jan 13, 2022 2.433 2.460 2.410 2.451 18,804,012 +0.03(+1.12%)
Jan 12, 2022 2.406 2.446 2.397 2.424 31,649,360 +0.04(+1.51%)
Jan 11, 2022 2.343 2.397 2.316 2.388 21,048,052 +0.05(+1.92%)
Jan 10, 2022 2.307 2.352 2.280 2.343 20,427,964 +0.01(+0.39%)
Jan 07, 2022 2.343 2.365 2.316 2.334 16,080,724 -0.01(-0.38%)
Jan 06, 2022 2.370 2.379 2.325 2.343 15,770,019 -0.03(-1.14%)
Jan 05, 2022 2.406 2.442 2.361 2.370 23,085,578 -0.07(-2.95%)
Jan 04, 2022 2.397 2.460 2.392 2.442 19,712,680 -0.01(-0.37%)
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.