Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.489 +0.009 (+0.34%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 2.364 2.364 2.294 2.312 17,313,390 -0.06(-2.55%)
Mar 31, 2021 2.355 2.407 2.338 2.372 13,684,607 +0.00(+0.00%)
Mar 30, 2021 2.338 2.390 2.312 2.372 13,074,865 +0.03(+1.48%)
Mar 29, 2021 2.294 2.338 2.268 2.338 18,443,564 +0.02(+0.75%)
Mar 26, 2021 2.338 2.364 2.294 2.320 13,380,177 +0.00(+0.00%)
Mar 25, 2021 2.303 2.346 2.294 2.320 21,148,942 +0.01(+0.37%)
Mar 24, 2021 2.381 2.407 2.294 2.312 19,935,654 -0.09(-3.61%)
Mar 23, 2021 2.459 2.476 2.390 2.398 22,842,484 -0.10(-3.82%)
Mar 22, 2021 2.459 2.493 2.433 2.493 29,377,986 +0.01(+0.35%)
Mar 19, 2021 2.416 2.502 2.408 2.485 24,193,194 +0.10(+3.99%)
Mar 18, 2021 2.398 2.442 2.390 2.390 13,902,729 -0.03(-1.08%)
Mar 17, 2021 2.329 2.424 2.294 2.416 21,456,148 +0.07(+2.95%)
Mar 16, 2021 2.372 2.407 2.329 2.346 13,658,774 -0.03(-1.09%)
Mar 15, 2021 2.346 2.389 2.338 2.372 13,389,165 -0.01(-0.36%)
Mar 12, 2021 2.364 2.407 2.355 2.381 18,387,796 +0.00(+0.00%)
Mar 11, 2021 2.390 2.407 2.364 2.381 16,504,705 +0.03(+1.48%)
Mar 10, 2021 2.320 2.372 2.277 2.346 35,726,932 +0.06(+2.65%)
Mar 09, 2021 2.225 2.303 2.216 2.286 23,108,576 +0.07(+3.12%)
Mar 08, 2021 2.303 2.346 2.208 2.216 46,582,212 -0.13(-5.54%)
Mar 05, 2021 2.320 2.364 2.312 2.346 46,046,876 +0.04(+1.88%)
Mar 04, 2021 2.260 2.320 2.242 2.303 64,795,208 +0.10(+4.31%)
Mar 03, 2021 2.121 2.234 2.078 2.208 57,949,844 +0.03(+1.19%)
Mar 02, 2021 2.095 2.199 2.061 2.182 55,770,200 +0.02(+0.80%)
Mar 01, 2021 2.199 2.234 2.156 2.164 21,438,162 -0.04(-1.96%)
Feb 26, 2021 2.277 2.286 2.195 2.208 44,850,500 -0.06(-2.67%)
Feb 25, 2021 2.312 2.346 2.251 2.268 39,414,672 -0.10(-4.03%)
Feb 24, 2021 2.355 2.390 2.329 2.364 17,391,142 -0.03(-1.09%)
Feb 23, 2021 2.338 2.398 2.303 2.390 30,108,938 +0.05(+2.22%)
Feb 22, 2021 2.320 2.390 2.294 2.338 45,370,488 -0.10(-3.91%)
Feb 19, 2021 2.381 2.442 2.372 2.433 37,819,852 +0.04(+1.81%)
Feb 18, 2021 2.416 2.433 2.381 2.390 29,899,670 -0.10(-3.83%)
Feb 17, 2021 2.476 2.493 2.424 2.485 30,743,390 -0.01(-0.35%)
Feb 16, 2021 2.424 2.502 2.424 2.493 21,765,996 +0.08(+3.23%)
Feb 12, 2021 2.407 2.442 2.390 2.416 13,590,969 -0.03(-1.41%)
Feb 11, 2021 2.442 2.485 2.407 2.450 19,624,372 +0.00(+0.00%)
Feb 10, 2021 2.442 2.467 2.416 2.450 18,418,624 +0.02(+0.71%)
Feb 09, 2021 2.398 2.459 2.390 2.433 21,032,798 -0.02(-0.71%)
Feb 08, 2021 2.442 2.485 2.416 2.450 40,667,260 -0.08(-3.08%)
Feb 05, 2021 2.545 2.571 2.511 2.528 17,681,496 +0.01(+0.34%)
Feb 04, 2021 2.528 2.537 2.485 2.519 16,754,906 -0.04(-1.69%)
Feb 03, 2021 2.571 2.606 2.528 2.563 22,073,352 +0.03(+1.37%)
Feb 02, 2021 2.589 2.606 2.502 2.528 35,515,116 +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.