Ambev S.A. (NY: ABEV )

2.770 USD -0.040 (-1.42%)
Official Closing Price Updated: 7:22 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.790 2.810 2.740 2.770 18,051,050 -0.04(-1.42%)
Apr 08, 2021 2.760 2.840 2.740 2.810 44,544,678 +0.09(+3.31%)
Apr 07, 2021 2.770 2.795 2.710 2.720 13,535,977 -0.04(-1.45%)
Apr 06, 2021 2.720 2.800 2.720 2.760 12,201,808 +0.04(+1.47%)
Apr 05, 2021 2.700 2.760 2.700 2.720 18,797,397 +0.05(+1.87%)
Apr 01, 2021 2.730 2.730 2.650 2.670 14,989,600 -0.07(-2.55%)
Mar 31, 2021 2.720 2.780 2.700 2.740 11,847,870 +0.00(+0.00%)
Mar 30, 2021 2.700 2.760 2.670 2.740 11,319,967 +0.04(+1.48%)
Mar 29, 2021 2.650 2.700 2.620 2.700 15,968,083 +0.02(+0.75%)
Mar 26, 2021 2.700 2.730 2.650 2.680 11,584,300 +0.00(+0.00%)
Mar 25, 2021 2.660 2.710 2.650 2.680 18,310,347 +0.01(+0.37%)
Mar 24, 2021 2.750 2.780 2.650 2.670 17,259,906 -0.10(-3.61%)
Mar 23, 2021 2.840 2.860 2.760 2.770 19,776,584 -0.11(-3.82%)
Mar 22, 2021 2.840 2.880 2.810 2.880 25,434,897 +0.01(+0.35%)
Mar 19, 2021 2.790 2.890 2.781 2.870 20,946,002 +0.11(+3.99%)
Mar 18, 2021 2.770 2.820 2.760 2.760 12,036,715 -0.03(-1.08%)
Mar 17, 2021 2.690 2.800 2.650 2.790 18,576,321 +0.08(+2.95%)
Mar 16, 2021 2.740 2.780 2.690 2.710 11,825,504 -0.03(-1.09%)
Mar 15, 2021 2.710 2.760 2.700 2.740 11,592,082 -0.01(-0.36%)
Mar 12, 2021 2.730 2.780 2.720 2.750 15,919,800 +0.00(+0.00%)
Mar 11, 2021 2.760 2.780 2.730 2.750 14,289,456 +0.04(+1.48%)
Mar 10, 2021 2.680 2.740 2.630 2.710 30,931,691 +0.07(+2.65%)
Mar 09, 2021 2.570 2.660 2.560 2.640 20,006,959 +0.08(+3.13%)
Mar 08, 2021 2.660 2.710 2.550 2.560 40,329,984 -0.15(-5.54%)
Mar 05, 2021 2.680 2.730 2.670 2.710 39,866,500 +0.05(+1.88%)
Mar 04, 2021 2.610 2.680 2.590 2.660 56,098,444 +0.11(+4.31%)
Mar 03, 2021 2.450 2.580 2.400 2.550 50,171,859 +0.03(+1.19%)
Mar 02, 2021 2.420 2.540 2.380 2.520 48,284,769 +0.02(+0.80%)
Mar 01, 2021 2.540 2.580 2.490 2.500 18,560,747 -0.05(-1.96%)
Feb 26, 2021 2.630 2.640 2.535 2.550 38,830,700 -0.07(-2.67%)
Feb 25, 2021 2.670 2.710 2.600 2.620 34,124,462 -0.11(-4.03%)
Feb 24, 2021 2.720 2.760 2.690 2.730 15,056,917 -0.03(-1.09%)
Feb 23, 2021 2.700 2.770 2.660 2.760 26,067,741 +0.06(+2.22%)
Feb 22, 2021 2.680 2.760 2.650 2.700 39,280,897 -0.11(-3.91%)
Feb 19, 2021 2.750 2.820 2.740 2.810 32,743,700 +0.05(+1.81%)
Feb 18, 2021 2.790 2.810 2.750 2.760 25,886,561 -0.11(-3.83%)
Feb 17, 2021 2.860 2.880 2.800 2.870 26,617,037 -0.01(-0.35%)
Feb 16, 2021 2.800 2.890 2.800 2.880 18,844,580 +0.09(+3.23%)
Feb 12, 2021 2.780 2.820 2.760 2.790 11,766,800 -0.04(-1.41%)
Feb 11, 2021 2.820 2.870 2.780 2.830 16,990,405 +0.00(+0.00%)
Feb 10, 2021 2.820 2.850 2.790 2.830 15,946,491 +0.02(+0.71%)
Feb 09, 2021 2.770 2.840 2.760 2.810 18,209,791 -0.02(-0.71%)
Feb 08, 2021 2.820 2.870 2.790 2.830 35,208,932 -0.09(-3.08%)
Feb 05, 2021 2.940 2.970 2.900 2.920 15,308,300 +0.01(+0.34%)
Feb 04, 2021 2.920 2.930 2.870 2.910 14,506,075 -0.05(-1.69%)
Feb 03, 2021 2.970 3.010 2.920 2.960 19,110,685 +0.04(+1.37%)
Feb 02, 2021 2.990 3.010 2.890 2.920 30,748,306 +0.02(+0.69%)
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.