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 (%)
Jun 30, 2022 2.280 2.298 2.253 2.262 30,521,886 -0.06(-2.71%)
Jun 29, 2022 2.280 2.343 2.253 2.325 106,314,728 +0.06(+2.79%)
Jun 28, 2022 2.343 2.361 2.253 2.262 35,124,072 -0.07(-3.09%)
Jun 27, 2022 2.325 2.361 2.316 2.334 33,162,784 +0.02(+0.78%)
Jun 24, 2022 2.271 2.334 2.262 2.316 39,622,500 +0.05(+1.98%)
Jun 23, 2022 2.280 2.289 2.253 2.271 40,013,628 -0.01(-0.40%)
Jun 22, 2022 2.244 2.307 2.244 2.280 25,394,480 +0.02(+0.80%)
Jun 21, 2022 2.244 2.289 2.225 2.262 32,344,690 +0.02(+0.80%)
Jun 17, 2022 2.216 2.271 2.198 2.244 37,324,808 +0.04(+1.63%)
Jun 16, 2022 2.244 2.253 2.180 2.207 30,482,886 -0.08(-3.54%)
Jun 15, 2022 2.289 2.316 2.244 2.289 45,719,228 +0.03(+1.20%)
Jun 14, 2022 2.298 2.316 2.235 2.262 40,999,332 -0.04(-1.57%)
Jun 13, 2022 2.352 2.352 2.280 2.298 73,450,824 -0.11(-4.49%)
Jun 10, 2022 2.388 2.433 2.352 2.406 55,555,524 -0.04(-1.48%)
Jun 09, 2022 2.478 2.505 2.442 2.442 32,715,140 -0.06(-2.52%)
Jun 08, 2022 2.523 2.541 2.496 2.505 35,496,504 -0.01(-0.36%)
Jun 07, 2022 2.532 2.532 2.469 2.514 39,062,968 -0.08(-3.12%)
Jun 06, 2022 2.622 2.640 2.577 2.595 20,534,180 -0.01(-0.35%)
Jun 03, 2022 2.631 2.658 2.604 2.604 26,564,524 -0.04(-1.37%)
Jun 02, 2022 2.622 2.649 2.581 2.640 30,047,218 +0.00(+0.00%)
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.