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

Ambev S.A. ADR (NY: ABEV )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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.