Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.876 2.911 2.738 2.746 25,949,010 -0.14(-4.80%)
Jul 29, 2021 2.807 2.933 2.790 2.885 42,561,304 +0.01(+0.30%)
Jul 28, 2021 2.807 2.885 2.781 2.876 38,210,036 +0.07(+2.47%)
Jul 27, 2021 2.816 2.816 2.772 2.807 13,056,809 -0.01(-0.31%)
Jul 26, 2021 2.764 2.842 2.755 2.816 23,065,090 +0.05(+1.88%)
Jul 23, 2021 2.807 2.824 2.746 2.764 16,331,545 -0.02(-0.62%)
Jul 22, 2021 2.824 2.824 2.772 2.781 14,749,361 -0.04(-1.53%)
Jul 21, 2021 2.798 2.842 2.759 2.824 29,386,514 +0.05(+1.88%)
Jul 20, 2021 2.746 2.807 2.738 2.772 31,628,596 -0.01(-0.31%)
Jul 19, 2021 2.844 2.863 2.749 2.781 41,384,136 -0.16(-5.31%)
Jul 16, 2021 2.980 2.989 2.920 2.937 43,847,816 -0.01(-0.29%)
Jul 15, 2021 3.015 3.019 2.920 2.946 22,515,872 -0.06(-2.02%)
Jul 14, 2021 3.058 3.076 3.006 3.006 25,231,820 +0.03(+0.87%)
Jul 13, 2021 2.928 2.998 2.915 2.980 35,254,032 +0.03(+0.88%)
Jul 12, 2021 2.868 2.954 2.842 2.954 18,858,486 +0.04(+1.49%)
Jul 09, 2021 2.894 2.920 2.885 2.911 24,658,676 +0.03(+1.20%)
Jul 08, 2021 2.876 2.889 2.824 2.876 14,660,046 -0.04(-1.48%)
Jul 07, 2021 2.946 2.954 2.876 2.920 26,486,280 +0.01(+0.30%)
Jul 06, 2021 2.972 2.985 2.876 2.911 26,331,680 -0.06(-2.04%)
Jul 02, 2021 3.006 3.024 2.954 2.972 19,231,744 +0.04(+1.48%)
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.