Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 7:00 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 (%)
Sep 20, 2024 2.370 2.380 2.300 2.300 14,338,525 -0.09(-3.77%)
Sep 19, 2024 2.430 2.430 2.370 2.390 28,647,968 +0.00(+0.00%)
Sep 18, 2024 2.370 2.430 2.370 2.390 19,636,188 +0.02(+0.84%)
Sep 17, 2024 2.350 2.380 2.340 2.370 22,573,902 +0.04(+1.72%)
Sep 16, 2024 2.320 2.350 2.310 2.330 20,245,298 +0.02(+0.87%)
Sep 13, 2024 2.330 2.340 2.292 2.310 16,220,572 +0.01(+0.43%)
Sep 12, 2024 2.290 2.310 2.260 2.300 45,259,440 -0.03(-1.29%)
Sep 11, 2024 2.360 2.365 2.310 2.330 31,766,312 -0.04(-1.69%)
Sep 10, 2024 2.350 2.380 2.340 2.370 49,069,116 +0.00(+0.00%)
Sep 09, 2024 2.330 2.380 2.310 2.370 64,253,888 +0.04(+1.72%)
Sep 06, 2024 2.340 2.360 2.310 2.330 31,629,576 +0.01(+0.43%)
Sep 05, 2024 2.320 2.340 2.310 2.320 12,439,751 +0.00(+0.00%)
Sep 04, 2024 2.300 2.330 2.280 2.320 18,953,774 +0.05(+2.20%)
Sep 03, 2024 2.290 2.305 2.260 2.270 21,464,656 +0.00(+0.00%)
Aug 30, 2024 2.250 2.290 2.250 2.270 23,910,698 -0.01(-0.44%)
Aug 29, 2024 2.280 2.310 2.270 2.280 13,185,820 -0.06(-2.56%)
Aug 28, 2024 2.350 2.357 2.300 2.340 24,947,328 -0.03(-1.27%)
Aug 27, 2024 2.380 2.390 2.350 2.370 27,717,304 -0.02(-0.84%)
Aug 26, 2024 2.390 2.420 2.375 2.390 27,666,572 -0.01(-0.42%)
Aug 23, 2024 2.380 2.410 2.350 2.400 36,623,044 +0.07(+3.00%)
Aug 22, 2024 2.340 2.360 2.320 2.330 33,947,988 -0.03(-1.27%)
Aug 21, 2024 2.390 2.400 2.330 2.360 32,673,596 -0.01(-0.42%)
Aug 20, 2024 2.390 2.400 2.370 2.370 22,717,836 -0.05(-2.07%)
Aug 19, 2024 2.400 2.440 2.390 2.420 30,750,088 +0.03(+1.26%)
Aug 16, 2024 2.460 2.470 2.390 2.390 27,738,728 -0.02(-0.83%)
Aug 15, 2024 2.350 2.430 2.335 2.410 92,198,176 +0.09(+3.88%)
Aug 14, 2024 2.320 2.350 2.310 2.320 17,360,012 -0.01(-0.43%)
Aug 13, 2024 2.280 2.330 2.280 2.330 18,278,822 +0.07(+3.10%)
Aug 12, 2024 2.290 2.300 2.250 2.260 21,073,198 -0.01(-0.44%)
Aug 09, 2024 2.260 2.280 2.250 2.270 11,299,448 +0.02(+0.89%)
Aug 08, 2024 2.230 2.270 2.210 2.250 28,120,424 +0.01(+0.45%)
Aug 07, 2024 2.170 2.260 2.150 2.240 64,585,772 +0.11(+5.16%)
Aug 06, 2024 2.100 2.160 2.100 2.130 16,300,065 +0.04(+1.91%)
Aug 05, 2024 2.020 2.100 2.020 2.090 25,273,360 +0.02(+0.97%)
Aug 02, 2024 2.060 2.090 2.050 2.070 19,422,524 +0.02(+0.98%)
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.