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

Ambev S.A. ADR (NY: ABEV )

2.290 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2022 2.629 2.638 2.584 2.638 19,989,738 -0.03(-1.01%)
Feb 25, 2022 2.597 2.674 2.620 2.665 39,651,492 +0.07(+2.78%)
Feb 24, 2022 2.503 2.602 2.476 2.593 55,422,964 -0.07(-2.70%)
Feb 23, 2022 2.710 2.728 2.647 2.665 18,779,026 +0.06(+2.42%)
Feb 22, 2022 2.611 2.638 2.593 2.602 21,950,028 +0.01(+0.35%)
Feb 18, 2022 2.593 0 +0.02(+0.70%)
Feb 17, 2022 2.593 2.602 2.557 2.575 19,670,696 -0.07(-2.72%)
Feb 16, 2022 2.638 2.647 2.597 2.647 20,270,196 -0.01(-0.34%)
Feb 15, 2022 2.674 2.728 2.638 2.656 42,894,728 +0.05(+1.72%)
Feb 14, 2022 2.584 2.611 2.548 2.611 37,208,844 +0.05(+1.75%)
Feb 11, 2022 2.566 2.627 2.543 2.566 31,018,584 +0.04(+1.42%)
Feb 10, 2022 2.512 2.557 2.503 2.530 33,962,044 +0.03(+1.08%)
Feb 09, 2022 2.453 2.530 2.442 2.503 31,106,840 +0.06(+2.58%)
Feb 08, 2022 2.422 2.458 2.422 2.440 23,555,548 -0.01(-0.37%)
Feb 07, 2022 2.431 2.467 2.422 2.449 18,500,064 +0.01(+0.37%)
Feb 04, 2022 2.413 2.458 2.399 2.440 18,253,678 +0.00(+0.00%)
Feb 03, 2022 2.476 2.440 2.440 19,939,364 -0.05(-1.81%)
Feb 02, 2022 2.521 2.521 2.440 2.485 14,481,533 -0.05(-2.13%)
Feb 01, 2022 2.557 2.575 2.521 2.539 13,650,303 -0.01(-0.35%)
Jan 31, 2022 2.494 2.562 2.548 15,900,377 +0.05(+2.17%)
Jan 28, 2022 2.539 2.539 2.467 2.494 31,291,262 -0.05(-2.12%)
Jan 27, 2022 2.503 2.584 2.503 2.548 33,129,320 +0.07(+2.91%)
Jan 26, 2022 2.521 2.548 2.449 2.476 51,632,508 -0.04(-1.43%)
Jan 25, 2022 2.404 2.512 2.395 2.512 35,410,588 +0.09(+3.72%)
Jan 24, 2022 2.413 2.431 2.377 2.422 31,077,792 +0.02(+0.75%)
Jan 21, 2022 2.395 2.476 2.395 2.404 25,552,426 +0.02(+0.75%)
Jan 20, 2022 2.422 2.440 2.386 2.386 20,968,890 +0.00(+0.00%)
Jan 19, 2022 2.395 2.413 2.368 2.386 30,188,524 +0.04(+1.53%)
Jan 18, 2022 2.377 2.386 2.341 2.350 19,252,430 -0.13(-5.09%)
Jan 14, 2022 2.476 0 +0.03(+1.10%)
Jan 13, 2022 2.431 2.458 2.408 2.449 18,819,042 +0.03(+1.12%)
Jan 12, 2022 2.404 2.444 2.395 2.422 31,674,658 +0.04(+1.51%)
Jan 11, 2022 2.341 2.395 2.314 2.386 21,064,876 +0.05(+1.92%)
Jan 10, 2022 2.305 2.350 2.278 2.341 20,444,292 +0.01(+0.39%)
Jan 07, 2022 2.341 2.363 2.314 2.332 16,093,578 -0.01(-0.38%)
Jan 06, 2022 2.368 2.377 2.323 2.341 15,782,624 -0.03(-1.14%)
Jan 05, 2022 2.404 2.440 2.359 2.368 23,104,030 -0.07(-2.95%)
Jan 04, 2022 2.395 2.458 2.390 2.440 19,728,436 -0.01(-0.37%)
Jan 03, 2022 2.449 2.449 2.413 2.449 26,643,162 -0.07(-2.86%)
Dec 31, 2021 2.512 2.521 2.485 2.521 6,704,944 +0.04(+1.45%)
Dec 30, 2021 2.476 2.503 2.471 2.485 9,319,094 +0.05(+1.85%)
Dec 29, 2021 2.449 2.458 2.417 2.440 10,036,538 -0.02(-0.73%)
Dec 28, 2021 2.449 2.485 2.440 2.458 10,190,247 -0.01(-0.36%)
Dec 27, 2021 2.467 2.485 2.453 2.467 6,795,861 +0.00(+0.00%)
Dec 23, 2021 2.431 2.476 2.422 2.467 18,853,164 +0.01(+0.37%)
Dec 22, 2021 2.386 2.458 2.377 2.458 28,968,134 +0.06(+2.63%)
Dec 21, 2021 2.395 2.422 2.380 2.395 17,637,770 +0.00(+0.00%)
Dec 20, 2021 2.404 2.413 2.359 2.395 16,821,902 -0.04(-1.56%)
Dec 17, 2021 2.424 2.442 2.398 2.433 18,685,680 +0.02(+0.72%)
Dec 16, 2021 2.416 2.467 2.398 2.416 20,919,006 -0.01(-0.36%)
Dec 15, 2021 2.433 2.433 2.372 2.424 22,453,500 -0.03(-1.06%)
Dec 14, 2021 2.493 2.502 2.424 2.450 21,776,776 +0.03(+1.07%)
Dec 13, 2021 2.442 2.450 2.407 2.424 26,435,740 -0.01(-0.36%)
Dec 10, 2021 2.442 2.467 2.424 2.433 16,590,193 +0.03(+1.08%)
Dec 09, 2021 2.467 2.472 2.407 2.407 29,027,926 -0.08(-3.14%)
Dec 08, 2021 2.502 2.524 2.459 2.485 30,058,470 +0.01(+0.35%)
Dec 07, 2021 2.459 2.485 2.454 2.476 18,956,848 +0.03(+1.42%)
Dec 06, 2021 2.442 2.480 2.424 2.442 26,946,618 +0.00(+0.00%)
Dec 03, 2021 2.450 2.467 2.407 2.442 29,542,980 +0.01(+0.36%)
Dec 02, 2021 2.424 2.467 2.394 2.433 34,141,416 +0.05(+2.18%)
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.