Ambev S.A. ADR (NY: ABEV )

2.815 +0.015 (+0.54%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 2.910 2.940 2.800 2.800 49,194,024 -0.14(-4.76%)
May 17, 2022 2.940 2.990 2.920 2.940 30,461,444 +0.05(+1.73%)
May 16, 2022 2.840 2.920 2.840 2.890 26,220,628 +0.03(+1.05%)
May 13, 2022 2.800 2.880 2.780 2.860 23,440,528 +0.08(+2.88%)
May 12, 2022 2.660 2.800 2.650 2.780 51,463,620 +0.12(+4.51%)
May 11, 2022 2.650 2.755 2.630 2.660 44,501,076 +0.02(+0.76%)
May 10, 2022 2.670 2.690 2.610 2.640 29,751,100 +0.03(+1.15%)
May 09, 2022 2.600 2.670 2.590 2.610 38,321,328 -0.01(-0.38%)
May 06, 2022 2.650 2.710 2.620 2.620 30,264,918 -0.09(-3.32%)
May 05, 2022 2.770 2.790 2.670 2.710 36,918,256 -0.18(-6.23%)
May 04, 2022 2.780 2.900 2.755 2.890 35,739,792 +0.06(+2.12%)
May 03, 2022 2.870 2.880 2.790 2.830 30,971,888 +0.01(+0.35%)
May 02, 2022 2.870 2.890 2.780 2.820 34,276,800 -0.09(-3.09%)
Apr 29, 2022 2.980 3.020 2.900 2.910 30,378,286 -0.04(-1.36%)
Apr 28, 2022 2.900 2.970 2.870 2.950 27,522,036 +0.03(+1.03%)
Apr 27, 2022 2.910 2.950 2.890 2.920 25,964,116 +0.00(+0.00%)
Apr 26, 2022 3.010 3.010 2.920 2.920 18,109,670 -0.14(-4.58%)
Apr 25, 2022 3.030 3.080 3.000 3.060 28,424,012 +0.04(+1.32%)
Apr 22, 2022 3.090 3.100 3.010 3.020 28,162,630 -0.09(-2.89%)
Apr 21, 2022 3.190 3.230 3.110 3.110 14,511,607 -0.07(-2.20%)
Apr 20, 2022 3.140 3.220 3.130 3.180 13,623,832 +0.05(+1.60%)
Apr 19, 2022 3.110 3.130 3.070 3.130 20,420,752 +0.02(+0.64%)
Apr 18, 2022 3.110 3.140 3.090 3.110 18,033,584 +0.01(+0.32%)
Apr 14, 2022 3.100 3.100 3.050 3.100 16,902,016 -0.04(-1.27%)
Apr 13, 2022 3.130 3.160 3.080 3.140 22,767,002 -0.07(-2.18%)
Apr 12, 2022 3.310 3.315 3.170 3.210 28,086,522 -0.03(-0.93%)
Apr 11, 2022 3.160 3.250 3.140 3.240 24,921,552 +0.12(+3.85%)
Apr 08, 2022 3.140 3.140 3.069 3.120 23,878,792 -0.02(-0.64%)
Apr 07, 2022 3.120 3.160 3.110 3.140 19,996,788 +0.00(+0.00%)
Apr 06, 2022 3.170 3.180 3.120 3.140 34,587,124 -0.06(-1.88%)
Apr 05, 2022 3.250 3.276 3.200 3.200 16,753,592 -0.08(-2.44%)
Apr 04, 2022 3.300 3.310 3.240 3.280 16,319,665 -0.01(-0.30%)
Apr 01, 2022 3.250 3.290 3.190 3.290 22,548,580 +0.06(+1.86%)
Mar 31, 2022 3.170 3.260 3.160 3.230 23,582,296 +0.09(+2.87%)
Mar 30, 2022 3.160 3.175 3.130 3.140 13,625,087 -0.04(-1.26%)
Mar 29, 2022 3.160 3.190 3.130 3.180 20,505,094 +0.12(+3.92%)
Mar 28, 2022 3.000 3.080 2.975 3.060 27,942,044 +0.06(+2.00%)
Mar 25, 2022 2.930 3.000 2.905 3.000 26,355,348 +0.08(+2.74%)
Mar 24, 2022 2.920 2.980 2.895 2.920 21,677,764 +0.00(+0.00%)
Mar 23, 2022 2.890 2.937 2.860 2.920 22,149,844 +0.02(+0.69%)
Mar 22, 2022 2.900 2.940 2.880 2.900 18,844,284 +0.04(+1.40%)
Mar 21, 2022 2.860 2.890 2.840 2.860 17,109,392 +0.02(+0.70%)
Mar 18, 2022 2.750 2.840 2.745 2.840 18,240,918 +0.07(+2.53%)
Mar 17, 2022 2.720 2.790 2.690 2.770 17,338,740 +0.07(+2.59%)
Mar 16, 2022 2.640 2.710 2.630 2.700 22,085,848 +0.08(+3.05%)
Mar 15, 2022 2.620 2.660 2.590 2.620 28,274,048 +0.00(+0.00%)
Mar 14, 2022 2.610 2.645 2.580 2.620 27,252,584 +0.02(+0.77%)
Mar 11, 2022 2.670 2.680 2.590 2.600 22,138,474 -0.07(-2.62%)
Mar 10, 2022 2.650 2.610 2.670 23,738,572 -0.10(-3.61%)
Mar 09, 2022 2.730 2.790 2.710 2.770 17,745,372 +0.13(+4.92%)
Mar 08, 2022 2.650 2.700 2.610 2.640 43,837,128 +0.02(+0.76%)
Mar 07, 2022 2.690 2.710 2.610 2.620 43,541,216 -0.11(-4.03%)
Mar 04, 2022 2.740 2.780 2.710 2.730 48,903,264 -0.09(-3.19%)
Mar 03, 2022 2.830 2.850 2.780 2.820 21,421,524 -0.03(-1.05%)
Mar 02, 2022 2.840 2.890 2.805 2.850 36,509,760 +0.03(+1.06%)
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.