Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.440 -0.030 (-1.21%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.440 2.490 2.440 2.470 43,086,800 -0.01(-0.40%)
Oct 03, 2024 2.490 2.500 2.460 2.480 49,295,848 -0.08(-3.13%)
Oct 02, 2024 2.540 2.560 2.520 2.560 84,410,368 +0.06(+2.40%)
Oct 01, 2024 2.480 2.530 2.470 2.500 51,018,564 +0.06(+2.46%)
Sep 30, 2024 2.390 2.440 2.385 2.440 37,343,780 +0.04(+1.67%)
Sep 27, 2024 2.360 2.410 2.360 2.400 58,614,408 +0.04(+1.69%)
Sep 26, 2024 2.360 2.370 2.350 2.360 10,628,588 +0.03(+1.29%)
Sep 25, 2024 2.360 2.380 2.310 2.330 28,728,070 +0.00(+0.00%)
Sep 24, 2024 2.360 2.370 2.320 2.330 28,081,208 +0.02(+0.87%)
Sep 23, 2024 2.310 2.320 2.290 2.310 14,551,196 +0.01(+0.43%)
Sep 20, 2024 2.370 2.380 2.300 2.300 14,338,627 -0.09(-3.77%)
Sep 19, 2024 2.430 2.430 2.370 2.390 28,647,968 +0.00(+0.00%)
Sep 18, 2024 2.370 2.430 2.370 2.390 19,636,188 +0.02(+0.84%)
Sep 17, 2024 2.350 2.380 2.340 2.370 22,573,902 +0.04(+1.72%)
Sep 16, 2024 2.320 2.350 2.310 2.330 20,245,298 +0.02(+0.87%)
Sep 13, 2024 2.330 2.340 2.292 2.310 16,220,572 +0.01(+0.43%)
Sep 12, 2024 2.290 2.310 2.260 2.300 45,259,440 -0.03(-1.29%)
Sep 11, 2024 2.360 2.365 2.310 2.330 31,766,312 -0.04(-1.69%)
Sep 10, 2024 2.350 2.380 2.340 2.370 49,069,116 +0.00(+0.00%)
Sep 09, 2024 2.330 2.380 2.310 2.370 64,253,888 +0.04(+1.72%)
Sep 06, 2024 2.340 2.360 2.310 2.330 31,629,576 +0.01(+0.43%)
Sep 05, 2024 2.320 2.340 2.310 2.320 12,439,751 +0.00(+0.00%)
Sep 04, 2024 2.300 2.330 2.280 2.320 18,953,774 +0.05(+2.20%)
Sep 03, 2024 2.290 2.305 2.260 2.270 21,464,656 +0.00(+0.00%)
Aug 30, 2024 2.250 2.290 2.250 2.270 23,910,698 -0.01(-0.44%)
Aug 29, 2024 2.280 2.310 2.270 2.280 13,185,820 -0.06(-2.56%)
Aug 28, 2024 2.350 2.357 2.300 2.340 24,947,328 -0.03(-1.27%)
Aug 27, 2024 2.380 2.390 2.350 2.370 27,717,304 -0.02(-0.84%)
Aug 26, 2024 2.390 2.420 2.375 2.390 27,666,572 -0.01(-0.42%)
Aug 23, 2024 2.380 2.410 2.350 2.400 36,623,044 +0.07(+3.00%)
Aug 22, 2024 2.340 2.360 2.320 2.330 33,947,988 -0.03(-1.27%)
Aug 21, 2024 2.390 2.400 2.330 2.360 32,673,596 -0.01(-0.42%)
Aug 20, 2024 2.390 2.400 2.370 2.370 22,717,836 -0.05(-2.07%)
Aug 19, 2024 2.400 2.440 2.390 2.420 30,750,088 +0.03(+1.26%)
Aug 16, 2024 2.460 2.470 2.390 2.390 27,738,728 -0.02(-0.83%)
Aug 15, 2024 2.350 2.430 2.335 2.410 92,198,176 +0.09(+3.88%)
Aug 14, 2024 2.320 2.350 2.310 2.320 17,360,012 -0.01(-0.43%)
Aug 13, 2024 2.280 2.330 2.280 2.330 18,278,822 +0.07(+3.10%)
Aug 12, 2024 2.290 2.300 2.250 2.260 21,073,198 -0.01(-0.44%)
Aug 09, 2024 2.260 2.280 2.250 2.270 11,299,448 +0.02(+0.89%)
Aug 08, 2024 2.230 2.270 2.210 2.250 28,120,424 +0.01(+0.45%)
Aug 07, 2024 2.170 2.260 2.150 2.240 64,585,772 +0.11(+5.16%)
Aug 06, 2024 2.100 2.160 2.100 2.130 16,300,065 +0.04(+1.91%)
Aug 05, 2024 2.020 2.100 2.020 2.090 25,273,360 +0.02(+0.97%)
Aug 02, 2024 2.060 2.090 2.050 2.070 19,422,524 +0.02(+0.98%)
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.