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

Ambev S.A. ADR (NY: ABEV )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
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%)
May 03, 2021 2.409 2.426 2.365 2.383 20,791,218 -0.03(-1.08%)
Apr 30, 2021 2.504 2.504 2.402 2.409 14,556,449 -0.10(-3.81%)
Apr 29, 2021 2.487 2.527 2.487 2.504 12,877,881 +0.03(+1.40%)
Apr 28, 2021 2.487 2.495 2.452 2.469 12,923,456 +0.03(+1.06%)
Apr 27, 2021 2.452 2.487 2.443 2.443 13,623,208 -0.04(-1.74%)
Apr 26, 2021 2.530 2.535 2.487 2.487 16,869,194 -0.04(-1.71%)
Apr 23, 2021 2.556 2.573 2.513 2.530 19,907,802 -0.03(-1.02%)
Apr 22, 2021 2.538 2.564 2.499 2.556 26,360,402 +0.04(+1.72%)
Apr 21, 2021 2.478 2.538 2.469 2.513 12,258,963 +0.05(+2.11%)
Apr 20, 2021 2.478 2.513 2.452 2.461 20,148,918 -0.02(-0.70%)
Apr 19, 2021 2.461 2.530 2.452 2.478 26,881,444 -0.02(-0.69%)
Apr 16, 2021 2.435 2.504 2.426 2.495 14,620,739 +0.03(+1.05%)
Apr 15, 2021 2.469 2.495 2.443 2.469 16,469,350 +0.03(+1.06%)
Apr 14, 2021 2.409 2.452 2.400 2.443 28,404,986 +0.04(+1.81%)
Apr 13, 2021 2.365 2.435 2.348 2.400 26,589,758 +0.03(+1.09%)
Apr 12, 2021 2.409 2.409 2.365 2.374 16,107,284 -0.03(-1.08%)
Apr 09, 2021 2.417 2.435 2.374 2.400 20,835,110 -0.03(-1.42%)
Apr 08, 2021 2.391 2.461 2.374 2.435 51,414,780 +0.08(+3.31%)
Apr 07, 2021 2.400 2.422 2.348 2.357 15,623,623 -0.03(-1.45%)
Apr 06, 2021 2.357 2.426 2.357 2.391 14,083,686 +0.03(+1.47%)
Apr 05, 2021 2.339 2.391 2.339 2.357 21,696,508 +0.04(+1.87%)
Apr 01, 2021 2.365 2.365 2.296 2.313 17,301,436 -0.06(-2.55%)
Mar 31, 2021 2.357 2.409 2.339 2.374 13,675,160 +0.00(+0.00%)
Mar 30, 2021 2.339 2.391 2.313 2.374 13,065,839 +0.03(+1.48%)
Mar 29, 2021 2.296 2.339 2.270 2.339 18,430,830 +0.02(+0.75%)
Mar 26, 2021 2.339 2.365 2.296 2.322 13,370,940 +0.00(+0.00%)
Mar 25, 2021 2.305 2.348 2.296 2.322 21,134,342 +0.01(+0.37%)
Mar 24, 2021 2.383 2.409 2.296 2.313 19,921,890 -0.09(-3.61%)
Mar 23, 2021 2.461 2.478 2.391 2.400 22,826,714 -0.10(-3.82%)
Mar 22, 2021 2.461 2.495 2.435 2.495 29,357,704 +0.01(+0.35%)
Mar 19, 2021 2.417 2.504 2.409 2.487 24,176,492 +0.10(+3.99%)
Mar 18, 2021 2.400 2.443 2.391 2.391 13,893,130 -0.03(-1.08%)
Mar 17, 2021 2.331 2.426 2.296 2.417 21,441,334 +0.07(+2.95%)
Mar 16, 2021 2.374 2.409 2.331 2.348 13,649,344 -0.03(-1.09%)
Mar 15, 2021 2.348 2.391 2.339 2.374 13,379,922 -0.01(-0.36%)
Mar 12, 2021 2.365 2.409 2.357 2.383 18,375,102 +0.00(+0.00%)
Mar 11, 2021 2.391 2.409 2.365 2.383 16,493,310 +0.03(+1.48%)
Mar 10, 2021 2.322 2.374 2.279 2.348 35,702,268 +0.06(+2.65%)
Mar 09, 2021 2.227 2.305 2.218 2.287 23,092,622 +0.07(+3.12%)
Mar 08, 2021 2.305 2.348 2.209 2.218 46,550,052 -0.13(-5.54%)
Mar 05, 2021 2.322 2.365 2.313 2.348 46,015,088 +0.04(+1.88%)
Mar 04, 2021 2.261 2.322 2.244 2.305 64,750,472 +0.10(+4.31%)
Mar 03, 2021 2.123 2.235 2.079 2.209 57,909,836 +0.03(+1.19%)
Mar 02, 2021 2.097 2.201 2.062 2.183 55,731,700 +0.02(+0.80%)
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.