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

Ambev S.A. ADR (NY: ABEV )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2022 2.640 2.685 2.604 2.613 25,612,738 -0.05(-1.69%)
Aug 30, 2022 2.748 2.766 2.658 2.658 31,843,302 -0.08(-2.96%)
Aug 29, 2022 2.721 2.775 2.712 2.739 25,908,442 +0.01(+0.33%)
Aug 26, 2022 2.766 2.775 2.712 2.730 34,374,308 -0.01(-0.33%)
Aug 25, 2022 2.739 2.775 2.721 2.739 18,307,324 +0.00(+0.00%)
Aug 24, 2022 2.721 2.775 2.703 2.739 34,298,832 +0.05(+2.01%)
Aug 23, 2022 2.667 2.712 2.658 2.685 18,379,288 +0.04(+1.36%)
Aug 22, 2022 2.676 2.676 2.631 2.649 31,530,040 -0.05(-1.67%)
Aug 19, 2022 2.748 2.753 2.658 2.694 37,086,932 -0.04(-1.32%)
Aug 18, 2022 2.703 2.748 2.685 2.730 29,613,262 +0.05(+1.68%)
Aug 17, 2022 2.640 2.694 2.631 2.685 44,941,412 +0.01(+0.34%)
Aug 16, 2022 2.667 2.694 2.658 2.676 24,441,192 -0.03(-1.00%)
Aug 15, 2022 2.649 2.703 2.631 2.703 38,423,620 +0.04(+1.35%)
Aug 12, 2022 2.640 2.676 2.622 2.667 19,961,470 +0.05(+2.07%)
Aug 11, 2022 2.649 2.662 2.586 2.613 22,606,848 -0.05(-1.69%)
Aug 10, 2022 2.595 2.667 2.586 2.658 32,211,680 +0.12(+4.61%)
Aug 09, 2022 2.568 2.586 2.523 2.541 22,108,064 -0.03(-1.05%)
Aug 08, 2022 2.532 2.577 2.514 2.568 24,916,096 +0.08(+3.26%)
Aug 05, 2022 2.496 2.536 2.487 2.487 48,610,100 -0.02(-0.72%)
Aug 04, 2022 2.469 2.505 2.442 2.505 30,375,278 +0.05(+2.21%)
Aug 03, 2022 2.469 2.478 2.415 2.451 44,794,292 -0.01(-0.37%)
Aug 02, 2022 2.487 2.514 2.460 2.460 27,889,204 -0.04(-1.44%)
Aug 01, 2022 2.514 2.568 2.478 2.496 48,718,920 -0.05(-1.77%)
Jul 29, 2022 2.595 2.617 2.541 2.541 55,786,176 -0.05(-2.08%)
Jul 28, 2022 2.586 2.613 2.505 2.595 45,513,476 +0.05(+1.77%)
Jul 27, 2022 2.487 2.550 2.451 2.550 40,314,076 +0.10(+4.04%)
Jul 26, 2022 2.433 2.469 2.410 2.451 35,782,184 +0.03(+1.12%)
Jul 25, 2022 2.388 2.442 2.383 2.424 21,675,606 +0.07(+3.07%)
Jul 22, 2022 2.361 2.397 2.334 2.352 28,147,830 +0.00(+0.00%)
Jul 21, 2022 2.316 2.370 2.302 2.352 34,701,672 +0.02(+0.77%)
Jul 20, 2022 2.379 2.397 2.298 2.334 53,709,188 -0.05(-2.26%)
Jul 19, 2022 2.406 2.451 2.379 2.388 40,860,476 +0.01(+0.38%)
Jul 18, 2022 2.406 2.451 2.370 2.379 38,429,848 -0.01(-0.38%)
Jul 15, 2022 2.415 2.442 2.388 2.388 36,488,104 -0.04(-1.49%)
Jul 14, 2022 2.388 2.451 2.352 2.424 57,745,440 +0.03(+1.13%)
Jul 13, 2022 2.343 2.440 2.334 2.397 55,357,480 +0.14(+5.98%)
Jul 12, 2022 2.225 2.289 2.216 2.262 36,363,136 -0.05(-2.33%)
Jul 11, 2022 2.379 2.379 2.307 2.316 32,167,722 -0.10(-4.10%)
Jul 08, 2022 2.370 2.415 2.361 2.415 32,297,462 +0.05(+1.90%)
Jul 07, 2022 2.334 2.379 2.320 2.370 29,414,004 +0.04(+1.54%)
Jul 06, 2022 2.334 2.352 2.298 2.334 39,986,360 +0.03(+1.17%)
Jul 05, 2022 2.271 2.325 2.253 2.307 43,206,352 +0.00(+0.00%)
Jul 01, 2022 2.235 2.316 2.225 2.307 24,334,588 +0.05(+1.99%)
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%)
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.