Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.390 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Nov 30, 2022 2.658 2.748 2.649 2.748 29,649,964 +0.12(+4.45%)
Nov 29, 2022 2.676 2.685 2.631 2.631 27,143,716 -0.01(-0.34%)
Nov 28, 2022 2.640 2.658 2.622 2.640 15,180,112 +0.02(+0.69%)
Nov 25, 2022 2.640 2.658 2.604 2.622 9,406,807 -0.01(-0.34%)
Nov 23, 2022 2.577 2.640 2.568 2.631 22,079,984 +0.05(+1.74%)
Nov 22, 2022 2.649 2.649 2.568 2.586 48,343,520 -0.05(-1.71%)
Nov 21, 2022 2.613 2.656 2.577 2.631 21,568,872 +0.05(+1.74%)
Nov 18, 2022 2.604 2.637 2.577 2.586 38,735,772 +0.05(+1.77%)
Nov 17, 2022 2.478 2.550 2.478 2.541 29,175,642 -0.01(-0.35%)
Nov 16, 2022 2.622 2.644 2.541 2.550 44,115,032 -0.15(-5.67%)
Nov 15, 2022 2.730 2.739 2.685 2.703 16,073,905 +0.03(+1.01%)
Nov 14, 2022 2.658 2.712 2.631 2.676 23,423,270 -0.02(-0.67%)
Nov 11, 2022 2.667 2.708 2.640 2.694 29,844,802 +0.05(+2.05%)
Nov 10, 2022 2.712 2.730 2.622 2.640 58,850,628 -0.20(-6.98%)
Nov 09, 2022 2.874 2.901 2.811 2.838 36,405,864 -0.05(-1.56%)
Nov 08, 2022 2.829 2.901 2.820 2.883 35,808,356 +0.06(+2.24%)
Nov 07, 2022 2.892 2.901 2.820 2.820 33,281,722 -0.10(-3.40%)
Nov 04, 2022 2.838 2.919 2.838 2.919 52,922,500 +0.14(+5.19%)
Nov 03, 2022 2.676 2.784 2.667 2.775 34,020,056 +0.10(+3.70%)
Nov 02, 2022 2.721 2.748 2.676 2.676 13,503,125 -0.08(-2.94%)
Nov 01, 2022 2.748 2.784 2.703 2.757 35,631,772 +0.02(+0.66%)
Oct 31, 2022 2.640 2.748 2.631 2.739 47,769,168 +0.10(+3.75%)
Oct 28, 2022 2.586 2.649 2.577 2.640 34,258,180 +0.04(+1.38%)
Oct 27, 2022 2.613 2.667 2.559 2.604 44,003,964 +0.08(+3.21%)
Oct 26, 2022 2.478 2.523 2.469 2.523 35,282,316 +0.03(+1.08%)
Oct 25, 2022 2.514 2.532 2.487 2.496 35,413,584 -0.05(-2.12%)
Oct 24, 2022 2.577 2.591 2.523 2.550 34,955,220 -0.10(-3.74%)
Oct 21, 2022 2.550 2.649 2.542 2.649 39,889,948 +0.10(+3.89%)
Oct 20, 2022 2.523 2.595 2.518 2.550 44,555,912 +0.06(+2.54%)
Oct 19, 2022 2.514 2.550 2.487 2.487 42,085,344 -0.04(-1.43%)
Oct 18, 2022 2.532 2.559 2.496 2.523 20,995,902 +0.01(+0.36%)
Oct 17, 2022 2.496 2.541 2.487 2.514 17,051,038 +0.05(+1.82%)
Oct 14, 2022 2.541 2.545 2.469 2.469 25,969,778 -0.08(-3.18%)
Oct 13, 2022 2.460 2.568 2.451 2.550 28,611,754 +0.04(+1.43%)
Oct 12, 2022 2.523 2.532 2.478 2.514 13,816,144 -0.01(-0.36%)
Oct 11, 2022 2.595 2.604 2.514 2.523 30,774,842 -0.08(-3.11%)
Oct 10, 2022 2.622 2.649 2.586 2.604 26,516,192 +0.00(+0.00%)
Oct 07, 2022 2.667 2.667 2.604 2.604 37,457,848 -0.14(-5.25%)
Oct 06, 2022 2.748 2.784 2.735 2.748 42,889,716 -0.02(-0.65%)
Oct 05, 2022 2.757 2.789 2.694 2.766 74,105,816 -0.03(-0.97%)
Oct 04, 2022 2.838 2.847 2.757 2.793 36,661,100 -0.01(-0.32%)
Oct 03, 2022 2.640 2.802 2.622 2.802 34,476,540 +0.25(+9.89%)
Sep 30, 2022 2.568 2.595 2.536 2.550 31,601,410 -0.03(-1.05%)
Sep 29, 2022 2.586 2.604 2.541 2.577 51,185,936 -0.04(-1.38%)
Sep 28, 2022 2.568 2.631 2.550 2.613 43,204,480 +0.06(+2.47%)
Sep 27, 2022 2.568 2.595 2.532 2.550 36,656,936 +0.03(+1.07%)
Sep 26, 2022 2.550 2.593 2.496 2.523 40,212,724 -0.07(-2.78%)
Sep 23, 2022 2.631 2.640 2.577 2.595 44,300,752 -0.10(-3.68%)
Sep 22, 2022 2.676 2.721 2.640 2.694 51,641,444 +0.04(+1.36%)
Sep 21, 2022 2.703 2.721 2.649 2.658 35,201,688 -0.05(-1.67%)
Sep 20, 2022 2.649 2.717 2.622 2.703 45,534,656 +0.04(+1.35%)
Sep 19, 2022 2.559 2.676 2.550 2.667 19,819,664 +0.12(+4.59%)
Sep 16, 2022 2.568 2.599 2.532 2.550 37,195,836 -0.04(-1.39%)
Sep 15, 2022 2.631 2.631 2.577 2.586 18,570,906 -0.05(-1.71%)
Sep 14, 2022 2.649 2.662 2.613 2.631 16,343,788 -0.02(-0.68%)
Sep 13, 2022 2.694 2.730 2.640 2.649 42,714,732 -0.08(-2.97%)
Sep 12, 2022 2.712 2.748 2.703 2.730 13,530,376 +0.03(+1.00%)
Sep 09, 2022 2.658 2.721 2.649 2.703 10,924,568 +0.07(+2.74%)
Sep 08, 2022 2.676 2.680 2.604 2.631 24,788,632 -0.05(-2.01%)
Sep 07, 2022 2.631 2.685 2.631 2.685 16,425,385 +0.05(+1.71%)
Sep 06, 2022 2.658 2.667 2.614 2.640 27,792,330 +0.00(+0.00%)
Sep 02, 2022 2.640 2.703 2.631 2.640 23,488,734 +0.05(+1.74%)
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.