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

Ambev S.A. ADR (NY: ABEV )

2.320 -0.040 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 2.987 3.022 2.935 2.978 30,583,238 -0.04(-1.43%)
Jun 29, 2021 3.048 3.049 2.944 3.022 47,949,920 -0.03(-1.13%)
Jun 28, 2021 3.039 3.091 2.978 3.056 32,279,822 +0.08(+2.62%)
Jun 25, 2021 3.143 3.149 2.961 2.978 48,656,132 -0.17(-5.49%)
Jun 24, 2021 3.117 3.151 3.099 3.151 22,787,594 +0.04(+1.39%)
Jun 23, 2021 3.169 3.212 3.091 3.108 34,806,140 -0.06(-1.91%)
Jun 22, 2021 3.195 3.195 3.125 3.169 40,779,592 -0.05(-1.61%)
Jun 21, 2021 3.203 3.247 3.177 3.221 30,457,886 +0.03(+0.81%)
Jun 18, 2021 3.273 3.290 3.186 3.195 38,743,692 -0.06(-1.86%)
Jun 17, 2021 3.342 3.359 3.241 3.255 40,066,508 -0.03(-0.79%)
Jun 16, 2021 3.307 3.347 3.238 3.281 26,674,550 -0.03(-0.79%)
Jun 15, 2021 3.316 3.320 3.264 3.307 17,726,950 -0.01(-0.26%)
Jun 14, 2021 3.255 3.342 3.247 3.316 10,652,212 +0.08(+2.41%)
Jun 11, 2021 3.299 3.303 3.195 3.238 25,697,664 -0.05(-1.58%)
Jun 10, 2021 3.299 3.346 3.273 3.290 20,632,728 +0.01(+0.26%)
Jun 09, 2021 3.385 3.403 3.281 3.281 45,341,012 -0.10(-2.82%)
Jun 08, 2021 3.359 3.420 3.351 3.377 39,536,336 +0.00(+0.00%)
Jun 07, 2021 3.333 3.411 3.299 3.377 26,697,012 +0.03(+0.78%)
Jun 04, 2021 3.307 3.359 3.264 3.351 31,521,134 +0.07(+2.11%)
Jun 03, 2021 3.281 3.299 3.229 3.281 16,534,486 -0.02(-0.52%)
Jun 02, 2021 3.160 3.368 3.156 3.299 79,768,352 +0.13(+4.10%)
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.