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: 7:00 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 (%)
Jul 30, 2021 2.876 2.911 2.738 2.746 25,949,010 -0.14(-4.80%)
Jul 29, 2021 2.807 2.933 2.790 2.885 42,561,304 +0.01(+0.30%)
Jul 28, 2021 2.807 2.885 2.781 2.876 38,210,036 +0.07(+2.47%)
Jul 27, 2021 2.816 2.816 2.772 2.807 13,056,809 -0.01(-0.31%)
Jul 26, 2021 2.764 2.842 2.755 2.816 23,065,090 +0.05(+1.88%)
Jul 23, 2021 2.807 2.824 2.746 2.764 16,331,545 -0.02(-0.62%)
Jul 22, 2021 2.824 2.824 2.772 2.781 14,749,361 -0.04(-1.53%)
Jul 21, 2021 2.798 2.842 2.759 2.824 29,386,514 +0.05(+1.88%)
Jul 20, 2021 2.746 2.807 2.738 2.772 31,628,596 -0.01(-0.31%)
Jul 19, 2021 2.844 2.863 2.749 2.781 41,384,136 -0.16(-5.31%)
Jul 16, 2021 2.980 2.989 2.920 2.937 43,847,816 -0.01(-0.29%)
Jul 15, 2021 3.015 3.019 2.920 2.946 22,515,872 -0.06(-2.02%)
Jul 14, 2021 3.058 3.076 3.006 3.006 25,231,820 +0.03(+0.87%)
Jul 13, 2021 2.928 2.998 2.915 2.980 35,254,032 +0.03(+0.88%)
Jul 12, 2021 2.868 2.954 2.842 2.954 18,858,486 +0.04(+1.49%)
Jul 09, 2021 2.894 2.920 2.885 2.911 24,658,676 +0.03(+1.20%)
Jul 08, 2021 2.876 2.889 2.824 2.876 14,660,046 -0.04(-1.48%)
Jul 07, 2021 2.946 2.954 2.876 2.920 26,486,280 +0.01(+0.30%)
Jul 06, 2021 2.972 2.985 2.876 2.911 26,331,680 -0.06(-2.04%)
Jul 02, 2021 3.006 3.024 2.954 2.972 19,231,744 +0.04(+1.48%)
Jul 01, 2021 2.972 2.989 2.928 2.928 30,552,972 -0.05(-1.74%)
Jun 30, 2021 2.989 3.024 2.937 2.980 30,562,124 -0.04(-1.43%)
Jun 29, 2021 3.050 3.052 2.946 3.024 47,916,816 -0.03(-1.13%)
Jun 28, 2021 3.041 3.093 2.980 3.058 32,257,538 +0.08(+2.62%)
Jun 25, 2021 3.145 3.151 2.963 2.980 48,622,540 -0.17(-5.49%)
Jun 24, 2021 3.119 3.154 3.102 3.154 22,771,862 +0.04(+1.39%)
Jun 23, 2021 3.171 3.214 3.093 3.110 34,782,108 -0.06(-1.91%)
Jun 22, 2021 3.197 3.197 3.128 3.171 40,751,440 -0.05(-1.61%)
Jun 21, 2021 3.206 3.249 3.180 3.223 30,436,858 +0.03(+0.81%)
Jun 18, 2021 3.275 3.292 3.188 3.197 38,716,944 -0.06(-1.86%)
Jun 17, 2021 3.344 3.362 3.243 3.258 40,038,848 -0.03(-0.79%)
Jun 16, 2021 3.310 3.349 3.240 3.284 26,656,134 -0.03(-0.79%)
Jun 15, 2021 3.318 3.323 3.266 3.310 17,714,712 -0.01(-0.26%)
Jun 14, 2021 3.258 3.344 3.249 3.318 10,644,858 +0.08(+2.41%)
Jun 11, 2021 3.301 3.305 3.197 3.240 25,679,924 -0.05(-1.58%)
Jun 10, 2021 3.301 3.349 3.275 3.292 20,618,484 +0.01(+0.26%)
Jun 09, 2021 3.388 3.405 3.284 3.284 45,309,708 -0.10(-2.82%)
Jun 08, 2021 3.362 3.422 3.353 3.379 39,509,040 +0.00(+0.00%)
Jun 07, 2021 3.336 3.414 3.301 3.379 26,678,582 +0.03(+0.78%)
Jun 04, 2021 3.310 3.362 3.266 3.353 31,499,372 +0.07(+2.11%)
Jun 03, 2021 3.284 3.301 3.232 3.284 16,523,071 -0.02(-0.52%)
Jun 02, 2021 3.162 3.370 3.158 3.301 79,713,280 +0.13(+4.10%)
Jun 01, 2021 3.041 3.197 3.041 3.171 48,372,200 +0.17(+5.78%)
May 28, 2021 2.920 3.006 2.911 2.998 24,652,464 +0.08(+2.67%)
May 27, 2021 2.859 2.946 2.842 2.920 38,428,892 +0.07(+2.43%)
May 26, 2021 2.876 2.902 2.842 2.850 20,755,792 -0.01(-0.30%)
May 25, 2021 2.911 2.920 2.859 2.859 27,346,852 -0.03(-0.90%)
May 24, 2021 2.876 2.902 2.859 2.885 24,204,946 +0.03(+0.91%)
May 21, 2021 2.902 2.902 2.816 2.859 58,542,696 -0.04(-1.49%)
May 20, 2021 2.894 2.920 2.868 2.902 20,255,378 +0.00(+0.00%)
May 19, 2021 2.885 2.920 2.868 2.902 25,234,992 +0.02(+0.60%)
May 18, 2021 2.894 2.928 2.868 2.885 22,989,156 -0.01(-0.30%)
May 17, 2021 2.833 2.920 2.824 2.894 23,431,566 +0.03(+0.91%)
May 14, 2021 2.833 2.885 2.833 2.868 22,347,650 +0.08(+2.79%)
May 13, 2021 2.798 2.850 2.755 2.790 23,092,904 +0.00(+0.00%)
May 12, 2021 2.807 2.872 2.781 2.790 38,307,884 -0.04(-1.53%)
May 11, 2021 2.712 2.842 2.712 2.833 32,392,292 +0.05(+1.87%)
May 10, 2021 2.703 2.790 2.699 2.781 23,800,308 +0.08(+2.88%)
May 07, 2021 2.712 2.733 2.677 2.703 22,055,116 +0.00(+0.00%)
May 06, 2021 2.651 2.703 2.582 2.703 77,086,744 +0.29(+11.83%)
May 05, 2021 2.391 2.430 2.365 2.417 17,199,540 +0.06(+2.57%)
May 04, 2021 2.365 2.374 2.331 2.357 14,664,325 -0.03(-1.09%)
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.