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

Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (NY:ABEV)

2.430 +0.030 (+1.25%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 22, 2025 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 (%)
Apr 21, 2025 2.400 2.420 2.360 2.400 34,104,092 +0.00(+0.00%)
Apr 17, 2025 2.310 2.410 2.310 2.400 72,209,088 +0.07(+3.00%)
Apr 16, 2025 2.270 2.360 2.260 2.330 71,288,256 +0.05(+2.19%)
Apr 15, 2025 2.280 2.310 2.270 2.280 13,848,939 -0.01(-0.44%)
Apr 14, 2025 2.270 2.310 2.260 2.290 21,577,032 +0.04(+1.78%)
Apr 11, 2025 2.270 2.279 2.230 2.250 23,886,458 -0.01(-0.44%)
Apr 10, 2025 2.290 2.290 2.220 2.260 29,167,192 -0.04(-1.74%)
Apr 09, 2025 2.140 2.320 2.140 2.300 31,758,644 +0.15(+6.98%)
Apr 08, 2025 2.240 2.250 2.140 2.150 39,242,608 -0.07(-3.15%)
Apr 07, 2025 2.160 2.290 2.160 2.220 42,883,292 -0.09(-3.90%)
Apr 04, 2025 2.350 2.360 2.310 2.310 48,506,808 -0.11(-4.55%)
Apr 03, 2025 2.410 2.470 2.400 2.420 48,158,328 +0.06(+2.54%)
Apr 02, 2025 2.350 2.365 2.320 2.360 16,034,028 +0.02(+0.85%)
Apr 01, 2025 2.320 2.350 2.300 2.340 22,031,136 +0.01(+0.43%)
Mar 31, 2025 2.310 2.350 2.300 2.330 23,382,056 +0.05(+2.19%)
Mar 28, 2025 2.270 2.290 2.250 2.280 43,341,452 -0.03(-1.30%)
Mar 27, 2025 2.290 2.310 2.280 2.310 13,026,891 +0.00(+0.00%)
Mar 26, 2025 2.290 2.310 2.260 2.310 19,832,754 -0.02(-0.86%)
Mar 25, 2025 2.310 2.360 2.300 2.330 18,650,572 +0.03(+1.30%)
Mar 24, 2025 2.320 2.360 2.290 2.300 41,800,864 -0.06(-2.54%)
Mar 21, 2025 2.330 2.360 2.320 2.360 13,850,118 +0.01(+0.43%)
Mar 20, 2025 2.360 2.360 2.320 2.350 15,329,727 -0.02(-0.84%)
Mar 19, 2025 2.360 2.380 2.330 2.370 38,015,212 +0.02(+0.85%)
Mar 18, 2025 2.320 2.360 2.280 2.350 34,313,736 +0.03(+1.38%)
Mar 17, 2025 2.308 2.348 2.288 2.318 54,888,632 +0.04(+1.74%)
Mar 14, 2025 2.259 2.298 2.259 2.278 53,017,796 +0.06(+2.68%)
Mar 13, 2025 2.179 2.229 2.169 2.219 35,149,504 +0.04(+1.82%)
Mar 12, 2025 2.159 2.199 2.150 2.179 27,868,120 +0.01(+0.46%)
Mar 11, 2025 2.169 2.179 2.130 2.169 23,484,644 -0.04(-1.79%)
Mar 10, 2025 2.209 2.229 2.169 2.209 24,457,096 +0.00(+0.00%)
Mar 07, 2025 2.169 2.219 2.150 2.209 22,052,156 +0.02(+0.90%)
Mar 06, 2025 2.169 2.189 2.150 2.189 16,197,571 +0.02(+0.91%)
Mar 05, 2025 2.110 2.179 2.090 2.169 42,917,516 +0.10(+4.78%)
Mar 04, 2025 2.051 2.080 2.041 2.070 16,082,880 +0.01(+0.48%)
Mar 03, 2025 2.051 2.090 2.041 2.060 13,262,660 +0.01(+0.48%)
Feb 28, 2025 2.060 2.070 2.011 2.051 37,648,212 -0.04(-1.90%)
Feb 27, 2025 2.011 2.110 1.996 2.090 40,695,188 +0.12(+6.03%)
Feb 26, 2025 1.951 1.981 1.927 1.971 26,962,894 +0.10(+5.29%)
Feb 25, 2025 1.882 1.892 1.852 1.872 21,493,190 -0.01(-0.53%)
Feb 24, 2025 1.902 1.902 1.862 1.882 21,239,988 -0.02(-1.04%)
Feb 21, 2025 1.892 1.912 1.882 1.902 17,918,926 +0.01(+0.52%)
Feb 20, 2025 1.872 1.902 1.872 1.892 10,307,153 +0.02(+1.06%)
Feb 19, 2025 1.882 1.882 1.862 1.872 13,050,981 -0.02(-1.05%)
Feb 18, 2025 1.882 1.912 1.882 1.892 12,444,348 +0.01(+0.53%)
Feb 14, 2025 1.882 1.902 1.862 1.882 39,388,072 +0.03(+1.60%)
Feb 13, 2025 1.833 1.862 1.823 1.852 11,392,437 +0.03(+1.63%)
Feb 12, 2025 1.843 1.852 1.823 1.823 17,686,710 -0.01(-0.54%)
Feb 11, 2025 1.852 1.852 1.813 1.833 22,681,400 -0.01(-0.54%)
Feb 10, 2025 1.852 1.882 1.823 1.843 29,856,956 +0.02(+1.09%)
Feb 07, 2025 1.823 1.843 1.803 1.823 48,399,620 +0.00(+0.00%)
Feb 06, 2025 1.823 1.843 1.813 1.823 38,632,076 +0.01(+0.55%)
Feb 05, 2025 1.813 1.823 1.783 1.813 38,897,180 -0.01(-0.54%)
Feb 04, 2025 1.823 1.848 1.803 1.823 30,715,662 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.