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

Ambev S.A. ADR (NY: ABEV )

2.170 -0.060 (-2.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2022 2.676 2.690 2.631 2.667 26,913,076 +0.00(+0.00%)
May 27, 2022 2.649 2.703 2.640 2.667 24,377,868 +0.02(+0.68%)
May 26, 2022 2.595 2.676 2.577 2.649 27,846,650 +0.06(+2.44%)
May 25, 2022 2.568 2.613 2.550 2.586 38,703,456 -0.02(-0.69%)
May 24, 2022 2.586 2.613 2.550 2.604 37,570,012 -0.01(-0.34%)
May 23, 2022 2.568 2.613 2.559 2.613 27,993,204 +0.07(+2.84%)
May 20, 2022 2.550 2.577 2.514 2.541 40,210,820 +0.00(+0.00%)
May 19, 2022 2.559 2.577 2.532 2.541 35,137,448 +0.02(+0.71%)
May 18, 2022 2.622 2.649 2.523 2.523 54,598,852 -0.13(-4.76%)
May 17, 2022 2.649 2.694 2.631 2.649 33,808,168 +0.05(+1.73%)
May 16, 2022 2.559 2.631 2.559 2.604 29,101,424 +0.03(+1.05%)
May 13, 2022 2.523 2.595 2.505 2.577 26,015,880 +0.07(+2.88%)
May 12, 2022 2.397 2.523 2.388 2.505 57,117,800 +0.11(+4.51%)
May 11, 2022 2.388 2.482 2.370 2.397 49,390,300 +0.02(+0.76%)
May 10, 2022 2.406 2.424 2.352 2.379 33,019,780 +0.03(+1.15%)
May 09, 2022 2.343 2.406 2.334 2.352 42,531,596 -0.01(-0.38%)
May 06, 2022 2.388 2.442 2.361 2.361 33,590,048 -0.08(-3.32%)
May 05, 2022 2.496 2.514 2.406 2.442 40,974,372 -0.16(-6.23%)
May 04, 2022 2.505 2.613 2.482 2.604 39,666,424 +0.05(+2.12%)
May 03, 2022 2.586 2.595 2.514 2.550 34,374,684 +0.01(+0.35%)
May 02, 2022 2.586 2.604 2.505 2.541 38,042,700 -0.08(-3.09%)
Apr 29, 2022 2.685 2.721 2.613 2.622 33,715,872 -0.04(-1.36%)
Apr 28, 2022 2.613 2.676 2.586 2.658 30,545,814 +0.03(+1.03%)
Apr 27, 2022 2.622 2.658 2.604 2.631 28,816,730 +0.00(+0.00%)
Apr 26, 2022 2.712 2.712 2.631 2.631 20,099,328 -0.13(-4.58%)
Apr 25, 2022 2.730 2.775 2.703 2.757 31,546,888 +0.04(+1.32%)
Apr 22, 2022 2.784 2.793 2.712 2.721 31,256,788 -0.08(-2.89%)
Apr 21, 2022 2.874 2.910 2.802 2.802 16,105,961 -0.06(-2.20%)
Apr 20, 2022 2.829 2.901 2.820 2.865 15,120,649 +0.05(+1.60%)
Apr 19, 2022 2.802 2.820 2.766 2.820 22,664,330 +0.02(+0.64%)
Apr 18, 2022 2.802 2.829 2.784 2.802 20,014,890 +0.01(+0.32%)
Apr 14, 2022 2.793 2.793 2.748 2.793 18,758,998 -0.04(-1.27%)
Apr 13, 2022 2.820 2.847 2.775 2.829 25,268,356 -0.06(-2.18%)
Apr 12, 2022 2.982 2.987 2.856 2.892 31,172,318 -0.03(-0.93%)
Apr 11, 2022 2.847 2.928 2.829 2.919 27,659,622 +0.11(+3.85%)
Apr 08, 2022 2.829 2.829 2.765 2.811 26,502,296 -0.02(-0.64%)
Apr 07, 2022 2.811 2.847 2.802 2.829 22,193,786 +0.00(+0.00%)
Apr 06, 2022 2.856 2.865 2.811 2.829 38,387,124 -0.05(-1.87%)
Apr 05, 2022 2.928 2.951 2.883 2.883 18,594,268 -0.07(-2.44%)
Apr 04, 2022 2.973 2.982 2.919 2.955 18,112,666 -0.01(-0.30%)
Apr 01, 2022 2.928 2.964 2.874 2.964 25,025,936 +0.05(+1.86%)
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%)
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.