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

Ambev S.A. ADR (NY: ABEV )

2.300 +0.020 (+0.88%)
Streaming Delayed Price Updated: 3:30 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 (%)
Jul 29, 2022 2.593 2.615 2.539 2.539 55,830,768 -0.05(-2.08%)
Jul 28, 2022 2.584 2.611 2.503 2.593 45,549,852 +0.05(+1.77%)
Jul 27, 2022 2.485 2.548 2.449 2.548 40,346,300 +0.10(+4.04%)
Jul 26, 2022 2.431 2.467 2.408 2.449 35,810,784 +0.03(+1.12%)
Jul 25, 2022 2.386 2.440 2.381 2.422 21,692,932 +0.07(+3.07%)
Jul 22, 2022 2.359 2.395 2.332 2.350 28,170,328 +0.00(+0.00%)
Jul 21, 2022 2.314 2.368 2.300 2.350 34,729,412 +0.02(+0.77%)
Jul 20, 2022 2.377 2.395 2.296 2.332 53,752,120 -0.05(-2.26%)
Jul 19, 2022 2.404 2.449 2.377 2.386 40,893,136 +0.01(+0.38%)
Jul 18, 2022 2.404 2.449 2.368 2.377 38,460,564 -0.01(-0.38%)
Jul 15, 2022 2.413 2.440 2.386 2.386 36,517,272 -0.04(-1.49%)
Jul 14, 2022 2.386 2.449 2.350 2.422 57,791,596 +0.03(+1.13%)
Jul 13, 2022 2.341 2.438 2.332 2.395 55,401,728 +0.14(+5.98%)
Jul 12, 2022 2.224 2.287 2.215 2.260 36,392,200 -0.05(-2.33%)
Jul 11, 2022 2.377 2.377 2.305 2.314 32,193,434 -0.10(-4.10%)
Jul 08, 2022 2.368 2.413 2.359 2.413 32,323,278 +0.05(+1.90%)
Jul 07, 2022 2.332 2.377 2.318 2.368 29,437,516 +0.04(+1.54%)
Jul 06, 2022 2.332 2.350 2.296 2.332 40,018,324 +0.03(+1.17%)
Jul 05, 2022 2.269 2.323 2.251 2.305 43,240,888 +0.00(+0.00%)
Jul 01, 2022 2.233 2.314 2.224 2.305 24,354,038 +0.05(+1.99%)
Jun 30, 2022 2.278 2.296 2.251 2.260 30,546,282 -0.06(-2.71%)
Jun 29, 2022 2.278 2.341 2.251 2.323 106,399,704 +0.06(+2.79%)
Jun 28, 2022 2.341 2.359 2.251 2.260 35,152,144 -0.07(-3.09%)
Jun 27, 2022 2.323 2.359 2.314 2.332 33,189,292 +0.02(+0.78%)
Jun 24, 2022 2.269 2.332 2.260 2.314 39,654,172 +0.05(+1.98%)
Jun 23, 2022 2.278 2.287 2.251 2.269 40,045,612 -0.01(-0.40%)
Jun 22, 2022 2.242 2.305 2.242 2.278 25,414,778 +0.02(+0.80%)
Jun 21, 2022 2.242 2.287 2.224 2.260 32,370,544 +0.02(+0.80%)
Jun 17, 2022 2.215 2.269 2.197 2.242 37,354,644 +0.04(+1.63%)
Jun 16, 2022 2.242 2.251 2.179 2.206 30,507,252 -0.08(-3.54%)
Jun 15, 2022 2.287 2.314 2.242 2.287 45,755,768 +0.03(+1.20%)
Jun 14, 2022 2.296 2.314 2.233 2.260 41,032,104 -0.04(-1.57%)
Jun 13, 2022 2.350 2.350 2.278 2.296 73,509,528 -0.11(-4.49%)
Jun 10, 2022 2.386 2.431 2.350 2.404 55,599,932 -0.04(-1.48%)
Jun 09, 2022 2.476 2.503 2.440 2.440 32,741,288 -0.06(-2.52%)
Jun 08, 2022 2.521 2.539 2.494 2.503 35,524,876 -0.01(-0.36%)
Jun 07, 2022 2.530 2.530 2.467 2.512 39,094,192 -0.08(-3.12%)
Jun 06, 2022 2.620 2.638 2.575 2.593 20,550,594 -0.01(-0.35%)
Jun 03, 2022 2.629 2.656 2.602 2.602 26,585,758 -0.04(-1.37%)
Jun 02, 2022 2.620 2.647 2.579 2.638 30,071,234 +0.00(+0.00%)
Jun 01, 2022 2.656 2.656 2.602 2.638 43,788,744 -0.03(-1.01%)
May 31, 2022 2.674 2.687 2.629 2.665 26,934,588 +0.00(+0.00%)
May 27, 2022 2.647 2.701 2.638 2.665 24,397,352 +0.02(+0.68%)
May 26, 2022 2.593 2.674 2.575 2.647 27,868,908 +0.06(+2.44%)
May 25, 2022 2.566 2.611 2.548 2.584 38,734,392 -0.02(-0.69%)
May 24, 2022 2.584 2.611 2.548 2.602 37,600,040 -0.01(-0.35%)
May 23, 2022 2.566 2.611 2.557 2.611 28,015,578 +0.07(+2.84%)
May 20, 2022 2.548 2.575 2.512 2.539 40,242,960 +0.00(+0.00%)
May 19, 2022 2.557 2.575 2.530 2.539 35,165,532 +0.02(+0.71%)
May 18, 2022 2.620 2.647 2.521 2.521 54,642,492 -0.13(-4.76%)
May 17, 2022 2.647 2.692 2.629 2.647 33,835,192 +0.05(+1.73%)
May 16, 2022 2.557 2.629 2.557 2.602 29,124,684 +0.03(+1.05%)
May 13, 2022 2.521 2.593 2.503 2.575 26,036,676 +0.07(+2.88%)
May 12, 2022 2.395 2.521 2.386 2.503 57,163,456 +0.11(+4.51%)
May 11, 2022 2.386 2.480 2.368 2.395 49,429,776 +0.02(+0.76%)
May 10, 2022 2.404 2.422 2.350 2.377 33,046,172 +0.03(+1.15%)
May 09, 2022 2.341 2.404 2.332 2.350 42,565,592 -0.01(-0.38%)
May 06, 2022 2.386 2.440 2.359 2.359 33,616,896 -0.08(-3.32%)
May 05, 2022 2.494 2.512 2.404 2.440 41,007,124 -0.16(-6.23%)
May 04, 2022 2.503 2.611 2.480 2.602 39,698,132 +0.05(+2.12%)
May 03, 2022 2.584 2.593 2.512 2.548 34,402,160 +0.01(+0.35%)
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.