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

Ambev S.A. ADR (NY: ABEV )

2.280 +0.020 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Nov 30, 2021 2.485 2.511 2.424 2.442 40,591,468 -0.07(-2.76%)
Nov 29, 2021 2.563 2.571 2.485 2.511 30,818,398 -0.04(-1.69%)
Nov 26, 2021 2.571 2.589 2.537 2.554 19,823,702 -0.07(-2.64%)
Nov 24, 2021 2.597 2.649 2.590 2.623 21,535,770 -0.02(-0.66%)
Nov 23, 2021 2.632 2.649 2.589 2.641 43,425,044 +0.01(+0.33%)
Nov 22, 2021 2.667 2.684 2.632 2.632 32,614,528 -0.02(-0.65%)
Nov 19, 2021 2.710 2.719 2.649 2.649 25,956,788 -0.04(-1.61%)
Nov 18, 2021 2.701 2.701 2.667 2.693 33,142,510 -0.02(-0.64%)
Nov 17, 2021 2.710 2.727 2.679 2.710 25,725,392 +0.01(+0.32%)
Nov 16, 2021 2.719 2.753 2.701 2.701 25,573,486 -0.02(-0.64%)
Nov 15, 2021 2.727 2.762 2.710 2.719 16,765,875 +0.00(+0.00%)
Nov 12, 2021 2.788 2.792 2.704 2.719 49,938,984 -0.04(-1.57%)
Nov 11, 2021 2.788 2.831 2.762 2.762 25,412,062 +0.01(+0.31%)
Nov 10, 2021 2.796 2.753 39,267,320 -0.02(-0.63%)
Nov 09, 2021 2.771 2.822 2.753 2.771 33,919,224 +0.04(+1.59%)
Nov 08, 2021 2.745 2.771 2.710 2.727 30,927,982 -0.06(-2.17%)
Nov 05, 2021 2.762 2.788 2.732 2.788 32,667,370 +0.07(+2.55%)
Nov 04, 2021 2.719 2.733 2.675 2.719 32,900,222 +0.00(+0.00%)
Nov 03, 2021 2.632 2.753 2.623 2.719 40,874,280 +0.12(+4.67%)
Nov 02, 2021 2.623 2.641 2.571 2.597 21,596,846 -0.04(-1.64%)
Nov 01, 2021 2.554 2.649 2.571 2.641 24,937,498 +0.08(+3.04%)
Oct 29, 2021 2.563 2.606 2.519 2.563 48,435,412 +0.02(+0.68%)
Oct 28, 2021 2.502 2.563 2.450 2.545 60,412,628 +0.23(+9.70%)
Oct 27, 2021 2.390 2.404 2.320 2.320 34,267,840 -0.02(-0.74%)
Oct 26, 2021 2.320 2.338 28,543,780 -0.02(-0.74%)
Oct 25, 2021 2.294 2.364 2.294 2.355 29,501,848 +0.09(+3.82%)
Oct 22, 2021 2.225 2.294 2.164 2.268 53,506,696 -0.01(-0.38%)
Oct 21, 2021 2.312 2.320 2.225 2.277 27,309,528 -0.09(-3.66%)
Oct 20, 2021 2.329 2.390 2.329 2.364 23,943,682 +0.05(+2.25%)
Oct 19, 2021 2.346 2.364 2.294 2.312 24,575,750 -0.10(-4.30%)
Oct 18, 2021 2.372 2.424 2.355 2.416 18,293,990 +0.00(+0.00%)
Oct 15, 2021 2.390 2.442 2.381 2.416 20,523,640 +0.02(+0.72%)
Oct 14, 2021 2.398 2.416 2.372 2.398 14,740,213 +0.01(+0.36%)
Oct 13, 2021 2.355 2.413 2.346 2.390 26,815,790 +0.05(+2.22%)
Oct 12, 2021 2.364 2.387 2.338 2.338 14,346,009 +0.00(+0.00%)
Oct 11, 2021 2.372 2.390 2.338 2.338 12,250,057 -0.03(-1.46%)
Oct 08, 2021 2.364 2.403 2.338 2.372 21,318,362 +0.05(+2.24%)
Oct 07, 2021 2.338 2.355 2.320 2.320 17,226,316 -0.03(-1.11%)
Oct 06, 2021 2.364 2.381 2.312 2.346 21,965,656 -0.02(-0.73%)
Oct 05, 2021 2.346 2.398 2.320 2.364 24,113,674 -0.01(-0.37%)
Oct 04, 2021 2.338 2.398 2.338 2.372 22,542,744 -0.03(-1.44%)
Oct 01, 2021 2.424 2.442 2.374 2.407 41,106,112 +0.02(+0.72%)
Sep 30, 2021 2.433 2.450 2.381 2.390 61,184,552 -0.03(-1.43%)
Sep 29, 2021 2.442 2.476 2.420 2.424 27,852,704 +0.01(+0.36%)
Sep 28, 2021 2.502 2.502 2.398 2.416 30,055,706 -0.08(-3.12%)
Sep 27, 2021 2.528 2.541 2.480 2.493 41,122,584 -0.03(-1.37%)
Sep 24, 2021 2.528 2.545 2.493 2.528 23,736,960 -0.03(-1.02%)
Sep 23, 2021 2.528 2.580 2.528 2.554 48,440,368 +0.03(+1.03%)
Sep 22, 2021 2.554 2.571 2.519 2.528 20,468,286 +0.00(+0.00%)
Sep 21, 2021 2.528 2.580 2.511 2.528 24,746,380 +0.02(+0.69%)
Sep 20, 2021 2.528 2.537 2.459 2.511 37,528,992 -0.05(-2.03%)
Sep 17, 2021 2.554 2.563 2.467 2.563 47,462,972 -0.06(-2.31%)
Sep 16, 2021 2.589 2.667 2.554 2.623 32,864,498 +0.00(+0.00%)
Sep 15, 2021 2.641 2.675 2.597 2.623 23,873,684 -0.04(-1.62%)
Sep 14, 2021 2.684 2.725 2.658 2.667 25,384,630 +0.01(+0.33%)
Sep 13, 2021 2.684 2.716 2.649 2.658 30,207,620 +0.05(+1.99%)
Sep 10, 2021 2.710 2.719 2.606 2.606 33,712,444 -0.03(-1.31%)
Sep 09, 2021 2.615 2.675 2.571 2.641 55,473,456 +0.01(+0.33%)
Sep 08, 2021 2.753 2.771 2.606 2.632 43,075,948 -0.14(-5.00%)
Sep 07, 2021 2.753 2.814 2.719 2.771 33,112,066 +0.05(+1.91%)
Sep 03, 2021 2.745 2.762 2.710 2.719 31,447,536 -0.01(-0.32%)
Sep 02, 2021 2.771 2.788 2.710 2.727 31,895,520 -0.11(-3.96%)
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.