Ambev S.A. (NY: ABEV )

3.040 USD -0.030 (-0.98%)
Official Closing Price Updated: 5:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 3.100 3.100 3.020 3.040 17,569,767 -0.03(-0.98%)
Jan 19, 2021 3.080 3.090 3.030 3.070 22,210,239 +0.02(+0.66%)
Jan 15, 2021 3.100 3.130 3.030 3.050 22,100,400 -0.13(-4.09%)
Jan 14, 2021 3.110 3.180 3.100 3.180 13,188,080 +0.10(+3.25%)
Jan 13, 2021 3.080 3.100 3.020 3.080 23,124,342 -0.11(-3.45%)
Jan 12, 2021 3.010 3.200 3.000 3.190 22,131,643 +0.23(+7.77%)
Jan 11, 2021 3.010 3.040 2.950 2.960 18,833,614 -0.11(-3.58%)
Jan 08, 2021 3.070 3.130 3.030 3.070 27,721,300 +0.08(+2.68%)
Jan 07, 2021 3.040 3.060 2.980 2.990 28,979,606 -0.08(-2.61%)
Jan 06, 2021 2.980 3.090 2.960 3.070 46,491,819 +0.01(+0.33%)
Jan 05, 2021 2.910 3.060 2.900 3.060 79,546,975 +0.07(+2.34%)
Jan 04, 2021 3.070 3.090 2.940 2.990 27,847,820 -0.07(-2.29%)
Dec 31, 2020 3.060 3.060 3.060 9,659,598 +0.01(+0.33%)
Dec 30, 2020 3.100 3.120 3.050 3.050 9,659,598 -0.07(-2.24%)
Dec 29, 2020 3.080 3.120 3.060 3.120 20,123,750 +0.09(+2.97%)
Dec 28, 2020 3.020 3.060 3.000 3.030 11,486,254 -0.02(-0.66%)
Dec 24, 2020 3.050 3.060 3.000 3.050 3,918,700 +0.03(+0.99%)
Dec 23, 2020 3.050 3.070 3.020 3.020 12,837,855 -0.01(-0.33%)
Dec 22, 2020 3.030 3.090 3.020 3.030 15,175,612 -0.01(-0.33%)
Dec 21, 2020 3.050 3.070 2.980 3.040 21,668,866 -0.09(-2.88%)
Dec 18, 2020 3.140 3.170 3.110 3.130 18,166,800 -0.06(-1.88%)
Dec 17, 2020 3.170 3.200 3.160 3.190 17,045,122 +0.03(+0.95%)
Dec 16, 2020 3.080 3.160 3.060 3.160 20,747,936 +0.06(+1.94%)
Dec 15, 2020 3.050 3.120 3.040 3.100 14,107,989 +0.08(+2.65%)
Dec 14, 2020 3.080 3.100 3.010 3.020 19,669,087 -0.11(-3.51%)
Dec 11, 2020 3.100 3.130 3.050 3.130 32,572,900 -0.02(-0.63%)
Dec 10, 2020 3.040 3.180 3.030 3.150 38,042,537 +0.16(+5.35%)
Dec 09, 2020 2.980 3.030 2.930 2.990 20,338,905 +0.03(+1.01%)
Dec 08, 2020 2.960 3.020 2.940 2.960 21,872,924 +0.01(+0.34%)
Dec 07, 2020 2.970 3.040 2.930 2.950 26,376,426 +0.04(+1.37%)
Dec 04, 2020 2.870 2.930 2.850 2.910 28,848,700 +0.02(+0.69%)
Dec 03, 2020 2.800 2.930 2.800 2.890 28,294,512 +0.01(+0.35%)
Dec 02, 2020 2.810 2.890 2.790 2.880 35,555,912 +0.02(+0.70%)
Dec 01, 2020 2.720 2.860 2.690 2.860 26,033,546 +0.20(+7.52%)
Nov 30, 2020 2.710 2.720 2.630 2.660 18,078,267 -0.07(-2.56%)
Nov 27, 2020 2.710 2.760 2.700 2.730 7,458,800 -0.03(-1.09%)
Nov 25, 2020 2.740 2.790 2.735 2.760 15,416,100 -0.02(-0.72%)
Nov 24, 2020 2.770 2.840 2.760 2.780 30,431,144 +0.04(+1.46%)
Nov 23, 2020 2.710 2.740 2.670 2.740 22,936,900 +0.05(+1.86%)
Nov 20, 2020 2.740 2.770 2.690 2.690 16,577,100 -0.11(-3.93%)
Nov 19, 2020 2.790 2.850 2.770 2.800 20,143,281 +0.03(+1.08%)
Nov 18, 2020 2.900 2.900 2.770 2.770 29,552,758 -0.14(-4.81%)
Nov 17, 2020 2.830 2.970 2.820 2.910 26,253,150 +0.04(+1.39%)
Nov 16, 2020 2.820 2.870 2.780 2.870 19,108,224 +0.07(+2.50%)
Nov 13, 2020 2.690 2.800 2.680 2.800 26,714,300 +0.09(+3.32%)
Nov 12, 2020 2.750 2.770 2.670 2.710 21,259,203 -0.08(-2.87%)
Nov 11, 2020 2.780 2.830 2.760 2.790 28,664,569 -0.07(-2.45%)
Nov 10, 2020 2.690 2.870 2.680 2.860 60,455,112 +0.20(+7.52%)
Nov 09, 2020 2.640 2.670 2.580 2.660 57,772,869 +0.18(+7.26%)
Nov 06, 2020 2.420 2.500 2.410 2.480 23,997,600 +0.05(+2.06%)
Nov 05, 2020 2.360 2.430 2.340 2.430 20,235,592 +0.18(+8.00%)
Nov 04, 2020 2.290 2.310 2.250 2.250 22,649,954 +0.00(+0.00%)
Nov 03, 2020 2.230 2.280 2.220 2.250 33,983,581 +0.07(+3.21%)
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.