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

Ambev S.A. ADR (NY: ABEV )

2.280 +0.020 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 2.566 2.593 2.534 2.548 31,626,668 -0.03(-1.05%)
Sep 29, 2022 2.584 2.602 2.539 2.575 51,226,848 -0.04(-1.38%)
Sep 28, 2022 2.566 2.629 2.548 2.611 43,239,012 +0.06(+2.47%)
Sep 27, 2022 2.566 2.593 2.530 2.548 36,686,236 +0.03(+1.07%)
Sep 26, 2022 2.548 2.591 2.494 2.521 40,244,868 -0.07(-2.78%)
Sep 23, 2022 2.629 2.638 2.575 2.593 44,336,164 -0.10(-3.68%)
Sep 22, 2022 2.674 2.719 2.638 2.692 51,682,720 +0.04(+1.36%)
Sep 21, 2022 2.701 2.719 2.647 2.656 35,229,824 -0.05(-1.67%)
Sep 20, 2022 2.647 2.714 2.620 2.701 45,571,052 +0.04(+1.35%)
Sep 19, 2022 2.557 2.674 2.548 2.665 19,835,506 +0.12(+4.59%)
Sep 16, 2022 2.566 2.597 2.530 2.548 37,225,564 -0.04(-1.39%)
Sep 15, 2022 2.629 2.629 2.575 2.584 18,585,748 -0.05(-1.71%)
Sep 14, 2022 2.647 2.660 2.611 2.629 16,356,852 -0.02(-0.68%)
Sep 13, 2022 2.692 2.728 2.638 2.647 42,748,872 -0.08(-2.97%)
Sep 12, 2022 2.710 2.746 2.701 2.728 13,541,191 +0.03(+1.00%)
Sep 09, 2022 2.656 2.719 2.647 2.701 10,933,300 +0.07(+2.74%)
Sep 08, 2022 2.674 2.678 2.602 2.629 24,808,446 -0.05(-2.01%)
Sep 07, 2022 2.629 2.683 2.629 2.683 16,438,514 +0.05(+1.71%)
Sep 06, 2022 2.656 2.665 2.612 2.638 27,814,546 +0.00(+0.00%)
Sep 02, 2022 2.638 2.701 2.629 2.638 23,507,510 +0.05(+1.74%)
Sep 01, 2022 2.611 2.629 2.566 2.593 38,445,724 -0.02(-0.69%)
Aug 31, 2022 2.638 2.683 2.602 2.611 25,633,210 -0.05(-1.69%)
Aug 30, 2022 2.746 2.764 2.656 2.656 31,868,756 -0.08(-2.96%)
Aug 29, 2022 2.719 2.773 2.710 2.737 25,929,150 +0.01(+0.33%)
Aug 26, 2022 2.764 2.773 2.710 2.728 34,401,784 -0.01(-0.33%)
Aug 25, 2022 2.737 2.773 2.719 2.737 18,321,958 +0.00(+0.00%)
Aug 24, 2022 2.719 2.773 2.701 2.737 34,326,248 +0.05(+2.01%)
Aug 23, 2022 2.665 2.710 2.656 2.683 18,393,978 +0.04(+1.36%)
Aug 22, 2022 2.674 2.674 2.629 2.647 31,555,242 -0.05(-1.67%)
Aug 19, 2022 2.746 2.750 2.656 2.692 37,116,576 -0.04(-1.32%)
Aug 18, 2022 2.701 2.746 2.683 2.728 29,636,932 +0.05(+1.68%)
Aug 17, 2022 2.638 2.692 2.629 2.683 44,977,336 +0.01(+0.34%)
Aug 16, 2022 2.665 2.692 2.656 2.674 24,460,728 -0.03(-1.00%)
Aug 15, 2022 2.647 2.701 2.629 2.701 38,454,332 +0.04(+1.35%)
Aug 12, 2022 2.638 2.674 2.620 2.665 19,977,424 +0.05(+2.07%)
Aug 11, 2022 2.647 2.660 2.584 2.611 22,624,918 -0.05(-1.69%)
Aug 10, 2022 2.593 2.665 2.584 2.656 32,237,428 +0.12(+4.61%)
Aug 09, 2022 2.566 2.584 2.521 2.539 22,125,736 -0.03(-1.05%)
Aug 08, 2022 2.530 2.575 2.512 2.566 24,936,012 +0.08(+3.26%)
Aug 05, 2022 2.494 2.534 2.485 2.485 48,648,952 -0.02(-0.72%)
Aug 04, 2022 2.467 2.503 2.440 2.503 30,399,558 +0.05(+2.21%)
Aug 03, 2022 2.467 2.476 2.413 2.449 44,830,096 -0.01(-0.37%)
Aug 02, 2022 2.485 2.512 2.458 2.458 27,911,496 -0.04(-1.44%)
Aug 01, 2022 2.512 2.566 2.476 2.494 48,757,860 -0.05(-1.77%)
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%)
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.