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

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 2.683 2.719 2.611 2.620 33,742,824 -0.04(-1.36%)
Apr 28, 2022 2.611 2.674 2.584 2.656 30,570,230 +0.03(+1.03%)
Apr 27, 2022 2.620 2.656 2.602 2.629 28,839,762 +0.00(+0.00%)
Apr 26, 2022 2.710 2.710 2.629 2.629 20,115,394 -0.13(-4.58%)
Apr 25, 2022 2.728 2.773 2.701 2.755 31,572,104 +0.04(+1.32%)
Apr 22, 2022 2.782 2.791 2.710 2.719 31,281,772 -0.08(-2.89%)
Apr 21, 2022 2.872 2.908 2.800 2.800 16,118,835 -0.06(-2.20%)
Apr 20, 2022 2.827 2.899 2.818 2.863 15,132,735 +0.05(+1.60%)
Apr 19, 2022 2.800 2.818 2.764 2.818 22,682,446 +0.02(+0.64%)
Apr 18, 2022 2.800 2.827 2.782 2.800 20,030,888 +0.01(+0.32%)
Apr 14, 2022 2.791 2.791 2.746 2.791 18,773,992 -0.04(-1.27%)
Apr 13, 2022 2.818 2.845 2.773 2.827 25,288,554 -0.06(-2.18%)
Apr 12, 2022 2.980 2.984 2.854 2.890 31,197,236 -0.03(-0.93%)
Apr 11, 2022 2.845 2.926 2.827 2.917 27,681,730 +0.11(+3.85%)
Apr 08, 2022 2.827 2.827 2.763 2.809 26,523,480 -0.02(-0.64%)
Apr 07, 2022 2.809 2.845 2.800 2.827 22,211,526 +0.00(+0.00%)
Apr 06, 2022 2.854 2.863 2.809 2.827 38,417,808 -0.05(-1.87%)
Apr 05, 2022 2.926 2.949 2.881 2.881 18,609,130 -0.07(-2.44%)
Apr 04, 2022 2.971 2.980 2.917 2.953 18,127,144 -0.01(-0.30%)
Apr 01, 2022 2.926 2.962 2.872 2.962 25,045,940 +0.05(+1.86%)
Mar 31, 2022 2.854 2.935 2.845 2.908 26,194,146 +0.08(+2.87%)
Mar 30, 2022 2.845 2.858 2.818 2.827 15,134,129 -0.04(-1.26%)
Mar 29, 2022 2.845 2.872 2.818 2.863 22,776,128 +0.11(+3.92%)
Mar 28, 2022 2.701 2.773 2.678 2.755 31,036,756 +0.05(+2.00%)
Mar 25, 2022 2.638 2.701 2.615 2.701 29,274,326 +0.07(+2.74%)
Mar 24, 2022 2.629 2.683 2.606 2.629 24,078,678 +0.00(+0.00%)
Mar 23, 2022 2.602 2.644 2.575 2.629 24,603,042 +0.02(+0.69%)
Mar 22, 2022 2.611 2.647 2.593 2.611 20,931,376 +0.04(+1.40%)
Mar 21, 2022 2.575 2.602 2.557 2.575 19,004,336 +0.02(+0.70%)
Mar 18, 2022 2.476 2.557 2.471 2.557 20,261,184 +0.06(+2.53%)
Mar 17, 2022 2.449 2.512 2.422 2.494 19,259,086 +0.06(+2.59%)
Mar 16, 2022 2.377 2.440 2.368 2.431 24,531,958 +0.07(+3.05%)
Mar 15, 2022 2.359 2.395 2.332 2.359 31,405,530 +0.00(+0.00%)
Mar 14, 2022 2.350 2.381 2.323 2.359 30,270,934 +0.02(+0.77%)
Mar 11, 2022 2.404 2.413 2.332 2.341 24,590,414 -0.06(-2.62%)
Mar 10, 2022 2.386 2.350 2.404 26,367,730 -0.09(-3.61%)
Mar 09, 2022 2.458 2.512 2.440 2.494 19,710,754 +0.12(+4.92%)
Mar 08, 2022 2.386 2.431 2.350 2.377 48,692,296 +0.02(+0.76%)
Mar 07, 2022 2.422 2.440 2.350 2.359 48,363,608 -0.10(-4.03%)
Mar 04, 2022 2.467 2.503 2.440 2.458 54,319,528 -0.08(-3.19%)
Mar 03, 2022 2.548 2.566 2.503 2.539 23,794,058 -0.03(-1.05%)
Mar 02, 2022 2.557 2.602 2.525 2.566 40,553,384 +0.03(+1.06%)
Mar 01, 2022 2.620 2.647 2.539 2.539 31,424,134 -0.10(-3.75%)
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%)
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.