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

Ambev S.A. ADR (NY: ABEV )

2.260 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2021 2.987 3.022 2.935 2.978 30,583,238 -0.04(-1.43%)
Jun 29, 2021 3.048 3.049 2.944 3.022 47,949,920 -0.03(-1.13%)
Jun 28, 2021 3.039 3.091 2.978 3.056 32,279,822 +0.08(+2.62%)
Jun 25, 2021 3.143 3.149 2.961 2.978 48,656,132 -0.17(-5.49%)
Jun 24, 2021 3.117 3.151 3.099 3.151 22,787,594 +0.04(+1.39%)
Jun 23, 2021 3.169 3.212 3.091 3.108 34,806,140 -0.06(-1.91%)
Jun 22, 2021 3.195 3.195 3.125 3.169 40,779,592 -0.05(-1.61%)
Jun 21, 2021 3.203 3.247 3.177 3.221 30,457,886 +0.03(+0.81%)
Jun 18, 2021 3.273 3.290 3.186 3.195 38,743,692 -0.06(-1.86%)
Jun 17, 2021 3.342 3.359 3.241 3.255 40,066,508 -0.03(-0.79%)
Jun 16, 2021 3.307 3.347 3.238 3.281 26,674,550 -0.03(-0.79%)
Jun 15, 2021 3.316 3.320 3.264 3.307 17,726,950 -0.01(-0.26%)
Jun 14, 2021 3.255 3.342 3.247 3.316 10,652,212 +0.08(+2.41%)
Jun 11, 2021 3.299 3.303 3.195 3.238 25,697,664 -0.05(-1.58%)
Jun 10, 2021 3.299 3.346 3.273 3.290 20,632,728 +0.01(+0.26%)
Jun 09, 2021 3.385 3.403 3.281 3.281 45,341,012 -0.10(-2.82%)
Jun 08, 2021 3.359 3.420 3.351 3.377 39,536,336 +0.00(+0.00%)
Jun 07, 2021 3.333 3.411 3.299 3.377 26,697,012 +0.03(+0.78%)
Jun 04, 2021 3.307 3.359 3.264 3.351 31,521,134 +0.07(+2.11%)
Jun 03, 2021 3.281 3.299 3.229 3.281 16,534,486 -0.02(-0.52%)
Jun 02, 2021 3.160 3.368 3.156 3.299 79,768,352 +0.13(+4.10%)
Jun 01, 2021 3.039 3.195 3.039 3.169 48,405,616 +0.17(+5.78%)
May 28, 2021 2.918 3.004 2.909 2.996 24,669,494 +0.08(+2.67%)
May 27, 2021 2.857 2.944 2.840 2.918 38,455,440 +0.07(+2.43%)
May 26, 2021 2.874 2.900 2.840 2.848 20,770,130 -0.01(-0.30%)
May 25, 2021 2.909 2.918 2.857 2.857 27,365,746 -0.03(-0.90%)
May 24, 2021 2.874 2.900 2.857 2.883 24,221,668 +0.03(+0.91%)
May 21, 2021 2.900 2.900 2.814 2.857 58,583,140 -0.04(-1.49%)
May 20, 2021 2.892 2.918 2.866 2.900 20,269,372 +0.00(+0.00%)
May 19, 2021 2.883 2.918 2.866 2.900 25,252,426 +0.02(+0.60%)
May 18, 2021 2.892 2.926 2.866 2.883 23,005,038 -0.01(-0.30%)
May 17, 2021 2.831 2.918 2.822 2.892 23,447,754 +0.03(+0.91%)
May 14, 2021 2.831 2.883 2.831 2.866 22,363,088 +0.08(+2.80%)
May 13, 2021 2.796 2.848 2.753 2.788 23,108,856 +0.00(+0.00%)
May 12, 2021 2.805 2.870 2.779 2.788 38,334,352 -0.04(-1.53%)
May 11, 2021 2.710 2.840 2.710 2.831 32,414,670 +0.05(+1.87%)
May 10, 2021 2.701 2.788 2.697 2.779 23,816,750 +0.08(+2.88%)
May 07, 2021 2.710 2.732 2.675 2.701 22,070,354 +0.00(+0.00%)
May 06, 2021 2.649 2.701 2.580 2.701 77,140,000 +0.29(+11.83%)
May 05, 2021 2.390 2.429 2.364 2.416 17,211,422 +0.06(+2.57%)
May 04, 2021 2.364 2.372 2.329 2.355 14,674,456 -0.03(-1.09%)
May 03, 2021 2.407 2.424 2.364 2.381 20,805,582 -0.03(-1.08%)
Apr 30, 2021 2.502 2.502 2.400 2.407 14,566,505 -0.10(-3.81%)
Apr 29, 2021 2.485 2.525 2.485 2.502 12,886,777 +0.03(+1.40%)
Apr 28, 2021 2.485 2.493 2.450 2.467 12,932,385 +0.03(+1.06%)
Apr 27, 2021 2.450 2.485 2.442 2.442 13,632,620 -0.04(-1.74%)
Apr 26, 2021 2.528 2.533 2.485 2.485 16,880,848 -0.04(-1.71%)
Apr 23, 2021 2.554 2.571 2.511 2.528 19,921,556 -0.03(-1.02%)
Apr 22, 2021 2.537 2.563 2.498 2.554 26,378,614 +0.04(+1.72%)
Apr 21, 2021 2.476 2.537 2.467 2.511 12,267,432 +0.05(+2.11%)
Apr 20, 2021 2.476 2.511 2.450 2.459 20,162,838 -0.02(-0.70%)
Apr 19, 2021 2.459 2.528 2.450 2.476 26,900,016 -0.02(-0.69%)
Apr 16, 2021 2.433 2.502 2.424 2.493 14,630,840 +0.03(+1.05%)
Apr 15, 2021 2.467 2.493 2.442 2.467 16,480,728 +0.03(+1.06%)
Apr 14, 2021 2.407 2.450 2.398 2.442 28,424,610 +0.04(+1.81%)
Apr 13, 2021 2.364 2.433 2.346 2.398 26,608,128 +0.03(+1.09%)
Apr 12, 2021 2.407 2.407 2.364 2.372 16,118,412 -0.03(-1.08%)
Apr 09, 2021 2.416 2.433 2.372 2.398 20,849,504 -0.03(-1.42%)
Apr 08, 2021 2.390 2.459 2.372 2.433 51,450,300 +0.08(+3.31%)
Apr 07, 2021 2.398 2.420 2.346 2.355 15,634,416 -0.03(-1.45%)
Apr 06, 2021 2.355 2.424 2.355 2.390 14,093,415 +0.03(+1.47%)
Apr 05, 2021 2.338 2.390 2.338 2.355 21,711,496 +0.04(+1.87%)
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.