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

Ambev S.A. ADR (NY: ABEV )

2.530 -0.040 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2023 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 (%)
Sep 27, 2023 2.590 2.590 2.510 2.530 30,339,648 -0.04(-1.56%)
Sep 26, 2023 2.600 2.626 2.570 2.570 26,623,404 -0.05(-1.91%)
Sep 25, 2023 2.630 2.659 2.620 2.620 14,225,477 -0.01(-0.38%)
Sep 22, 2023 2.670 2.670 2.630 2.630 11,873,206 -0.02(-0.75%)
Sep 21, 2023 2.690 2.700 2.642 2.650 14,422,915 -0.08(-2.93%)
Sep 20, 2023 2.750 2.770 2.730 2.730 7,632,208 +0.00(+0.00%)
Sep 19, 2023 2.750 2.760 2.730 2.730 12,436,212 +0.00(+0.00%)
Sep 18, 2023 2.730 2.750 2.720 2.730 13,955,953 +0.00(+0.00%)
Sep 15, 2023 2.750 2.770 2.720 2.730 19,021,064 +0.00(+0.00%)
Sep 14, 2023 2.750 2.770 2.720 2.730 19,478,168 -0.01(-0.36%)
Sep 13, 2023 2.760 2.780 2.740 2.740 28,396,436 +0.01(+0.37%)
Sep 12, 2023 2.750 2.750 2.720 2.730 8,301,901 -0.05(-1.80%)
Sep 11, 2023 2.750 2.790 2.750 2.780 7,540,376 +0.06(+2.21%)
Sep 08, 2023 2.750 2.760 2.720 2.720 9,417,868 -0.02(-0.73%)
Sep 07, 2023 2.770 2.770 2.730 2.740 4,660,900 -0.03(-1.08%)
Sep 06, 2023 2.800 2.810 2.770 2.770 13,907,548 -0.01(-0.36%)
Sep 05, 2023 2.770 2.820 2.750 2.780 9,342,707 +0.01(+0.36%)
Sep 01, 2023 2.820 2.830 2.750 2.770 6,865,388 +0.00(+0.00%)
Aug 31, 2023 2.850 2.850 2.760 2.770 21,106,108 -0.11(-3.82%)
Aug 30, 2023 2.910 2.920 2.880 2.880 7,614,969 -0.02(-0.69%)
Aug 29, 2023 2.880 2.920 2.875 2.900 7,273,764 +0.02(+0.69%)
Aug 28, 2023 2.830 2.900 2.800 2.880 11,871,994 +0.02(+0.70%)
Aug 25, 2023 2.850 2.870 2.775 2.860 22,352,680 -0.01(-0.35%)
Aug 24, 2023 2.930 2.940 2.870 2.870 7,073,155 -0.06(-2.05%)
Aug 23, 2023 2.920 2.950 2.900 2.930 8,893,114 +0.05(+1.74%)
Aug 22, 2023 2.870 2.920 2.860 2.880 10,423,954 +0.03(+1.05%)
Aug 21, 2023 2.840 2.865 2.830 2.850 5,699,333 -0.01(-0.35%)
Aug 18, 2023 2.820 2.870 2.815 2.860 6,939,584 +0.03(+1.06%)
Aug 17, 2023 2.850 2.870 2.800 2.830 16,875,856 -0.01(-0.35%)
Aug 16, 2023 2.830 2.860 2.824 2.840 8,816,969 +0.02(+0.71%)
Aug 15, 2023 2.860 2.860 2.815 2.820 7,848,877 -0.04(-1.40%)
Aug 14, 2023 2.870 2.890 2.830 2.860 8,667,796 -0.04(-1.38%)
Aug 11, 2023 2.910 2.930 2.890 2.900 8,226,339 -0.02(-0.68%)
Aug 10, 2023 2.950 2.980 2.910 2.920 6,822,353 +0.01(+0.34%)
Aug 09, 2023 2.920 2.930 2.890 2.910 12,669,014 -0.03(-1.02%)
Aug 08, 2023 2.930 2.960 2.920 2.940 8,489,473 -0.02(-0.68%)
Aug 07, 2023 2.970 2.975 2.935 2.960 8,171,514 -0.02(-0.67%)
Aug 04, 2023 2.990 3.040 2.970 2.980 13,265,165 +0.03(+1.02%)
Aug 03, 2023 3.080 3.110 2.940 2.950 23,072,576 -0.14(-4.53%)
Aug 02, 2023 3.110 3.128 3.090 3.090 9,949,512 -0.01(-0.32%)
Aug 01, 2023 3.060 3.110 3.050 3.100 16,885,556 -0.02(-0.64%)
Jul 31, 2023 3.150 3.160 3.085 3.120 17,738,156 -0.01(-0.32%)
Jul 28, 2023 3.100 3.140 3.085 3.130 7,882,899 +0.06(+1.95%)
Jul 27, 2023 3.140 3.150 3.055 3.070 13,193,492 -0.07(-2.23%)
Jul 26, 2023 3.140 3.155 3.110 3.140 10,852,420 +0.00(+0.00%)
Jul 25, 2023 3.120 3.150 3.100 3.140 10,791,623 -0.01(-0.32%)
Jul 24, 2023 3.180 3.220 3.140 3.150 20,481,920 -0.01(-0.32%)
Jul 21, 2023 3.130 3.210 3.120 3.160 22,744,130 +0.07(+2.27%)
Jul 20, 2023 3.030 3.100 2.995 3.090 25,911,602 +0.07(+2.32%)
Jul 19, 2023 3.020 3.040 2.990 3.020 13,256,193 +0.00(+0.00%)
Jul 18, 2023 3.040 3.080 3.010 3.020 20,834,404 -0.02(-0.66%)
Jul 17, 2023 3.030 3.050 2.990 3.040 16,988,988 +0.00(+0.00%)
Jul 14, 2023 3.030 3.060 3.011 3.040 10,735,096 -0.02(-0.65%)
Jul 13, 2023 3.050 3.070 3.040 3.060 10,646,653 +0.04(+1.32%)
Jul 12, 2023 3.020 3.050 3.020 3.020 8,130,895 +0.02(+0.67%)
Jul 11, 2023 2.970 3.000 2.940 3.000 15,806,030 -0.05(-1.64%)
Jul 10, 2023 3.120 3.140 3.030 3.050 13,328,300 +0.02(+0.66%)
Jul 07, 2023 3.040 3.050 3.010 3.030 7,821,209 +0.03(+1.00%)
Jul 06, 2023 3.070 3.080 2.980 3.000 17,369,436 -0.13(-4.15%)
Jul 05, 2023 3.100 3.130 3.080 3.130 6,981,618 -0.05(-1.57%)
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.