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

Ambev S.A. ADR (NY: ABEV )

2.335 -0.055 (-2.30%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 2.280 2.298 2.253 2.262 30,521,886 -0.06(-2.71%)
Jun 29, 2022 2.280 2.343 2.253 2.325 106,314,728 +0.06(+2.79%)
Jun 28, 2022 2.343 2.361 2.253 2.262 35,124,072 -0.07(-3.09%)
Jun 27, 2022 2.325 2.361 2.316 2.334 33,162,784 +0.02(+0.78%)
Jun 24, 2022 2.271 2.334 2.262 2.316 39,622,500 +0.05(+1.98%)
Jun 23, 2022 2.280 2.289 2.253 2.271 40,013,628 -0.01(-0.40%)
Jun 22, 2022 2.244 2.307 2.244 2.280 25,394,480 +0.02(+0.80%)
Jun 21, 2022 2.244 2.289 2.225 2.262 32,344,690 +0.02(+0.80%)
Jun 17, 2022 2.216 2.271 2.198 2.244 37,324,808 +0.04(+1.63%)
Jun 16, 2022 2.244 2.253 2.180 2.207 30,482,886 -0.08(-3.54%)
Jun 15, 2022 2.289 2.316 2.244 2.289 45,719,228 +0.03(+1.20%)
Jun 14, 2022 2.298 2.316 2.235 2.262 40,999,332 -0.04(-1.57%)
Jun 13, 2022 2.352 2.352 2.280 2.298 73,450,824 -0.11(-4.49%)
Jun 10, 2022 2.388 2.433 2.352 2.406 55,555,524 -0.04(-1.48%)
Jun 09, 2022 2.478 2.505 2.442 2.442 32,715,140 -0.06(-2.52%)
Jun 08, 2022 2.523 2.541 2.496 2.505 35,496,504 -0.01(-0.36%)
Jun 07, 2022 2.532 2.532 2.469 2.514 39,062,968 -0.08(-3.12%)
Jun 06, 2022 2.622 2.640 2.577 2.595 20,534,180 -0.01(-0.35%)
Jun 03, 2022 2.631 2.658 2.604 2.604 26,564,524 -0.04(-1.37%)
Jun 02, 2022 2.622 2.649 2.581 2.640 30,047,218 +0.00(+0.00%)
Jun 01, 2022 2.658 2.658 2.604 2.640 43,753,772 -0.03(-1.01%)
May 31, 2022 2.676 2.690 2.631 2.667 26,913,076 +0.00(+0.00%)
May 27, 2022 2.649 2.703 2.640 2.667 24,377,868 +0.02(+0.68%)
May 26, 2022 2.595 2.676 2.577 2.649 27,846,650 +0.06(+2.44%)
May 25, 2022 2.568 2.613 2.550 2.586 38,703,456 -0.02(-0.69%)
May 24, 2022 2.586 2.613 2.550 2.604 37,570,012 -0.01(-0.34%)
May 23, 2022 2.568 2.613 2.559 2.613 27,993,204 +0.07(+2.84%)
May 20, 2022 2.550 2.577 2.514 2.541 40,210,820 +0.00(+0.00%)
May 19, 2022 2.559 2.577 2.532 2.541 35,137,448 +0.02(+0.71%)
May 18, 2022 2.622 2.649 2.523 2.523 54,598,852 -0.13(-4.76%)
May 17, 2022 2.649 2.694 2.631 2.649 33,808,168 +0.05(+1.73%)
May 16, 2022 2.559 2.631 2.559 2.604 29,101,424 +0.03(+1.05%)
May 13, 2022 2.523 2.595 2.505 2.577 26,015,880 +0.07(+2.88%)
May 12, 2022 2.397 2.523 2.388 2.505 57,117,800 +0.11(+4.51%)
May 11, 2022 2.388 2.482 2.370 2.397 49,390,300 +0.02(+0.76%)
May 10, 2022 2.406 2.424 2.352 2.379 33,019,780 +0.03(+1.15%)
May 09, 2022 2.343 2.406 2.334 2.352 42,531,596 -0.01(-0.38%)
May 06, 2022 2.388 2.442 2.361 2.361 33,590,048 -0.08(-3.32%)
May 05, 2022 2.496 2.514 2.406 2.442 40,974,372 -0.16(-6.23%)
May 04, 2022 2.505 2.613 2.482 2.604 39,666,424 +0.05(+2.12%)
May 03, 2022 2.586 2.595 2.514 2.550 34,374,684 +0.01(+0.35%)
May 02, 2022 2.586 2.604 2.505 2.541 38,042,700 -0.08(-3.09%)
Apr 29, 2022 2.685 2.721 2.613 2.622 33,715,872 -0.04(-1.36%)
Apr 28, 2022 2.613 2.676 2.586 2.658 30,545,814 +0.03(+1.03%)
Apr 27, 2022 2.622 2.658 2.604 2.631 28,816,730 +0.00(+0.00%)
Apr 26, 2022 2.712 2.712 2.631 2.631 20,099,328 -0.13(-4.58%)
Apr 25, 2022 2.730 2.775 2.703 2.757 31,546,888 +0.04(+1.32%)
Apr 22, 2022 2.784 2.793 2.712 2.721 31,256,788 -0.08(-2.89%)
Apr 21, 2022 2.874 2.910 2.802 2.802 16,105,961 -0.06(-2.20%)
Apr 20, 2022 2.829 2.901 2.820 2.865 15,120,649 +0.05(+1.60%)
Apr 19, 2022 2.802 2.820 2.766 2.820 22,664,330 +0.02(+0.64%)
Apr 18, 2022 2.802 2.829 2.784 2.802 20,014,890 +0.01(+0.32%)
Apr 14, 2022 2.793 2.793 2.748 2.793 18,758,998 -0.04(-1.27%)
Apr 13, 2022 2.820 2.847 2.775 2.829 25,268,356 -0.06(-2.18%)
Apr 12, 2022 2.982 2.987 2.856 2.892 31,172,318 -0.03(-0.93%)
Apr 11, 2022 2.847 2.928 2.829 2.919 27,659,622 +0.11(+3.85%)
Apr 08, 2022 2.829 2.829 2.765 2.811 26,502,296 -0.02(-0.64%)
Apr 07, 2022 2.811 2.847 2.802 2.829 22,193,786 +0.00(+0.00%)
Apr 06, 2022 2.856 2.865 2.811 2.829 38,387,124 -0.05(-1.87%)
Apr 05, 2022 2.928 2.951 2.883 2.883 18,594,268 -0.07(-2.44%)
Apr 04, 2022 2.973 2.982 2.919 2.955 18,112,666 -0.01(-0.30%)
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.