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

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 2.637 2.637 2.637 11,208,917 +0.01(+0.33%)
Dec 30, 2020 2.672 2.689 2.628 2.628 11,208,917 -0.06(-2.24%)
Dec 29, 2020 2.654 2.689 2.637 2.689 23,351,432 +0.08(+2.97%)
Dec 28, 2020 2.603 2.637 2.585 2.611 13,328,553 -0.02(-0.66%)
Dec 24, 2020 2.628 2.637 2.585 2.628 4,547,226 +0.03(+0.99%)
Dec 23, 2020 2.628 2.646 2.603 2.603 14,896,939 -0.01(-0.33%)
Dec 22, 2020 2.611 2.663 2.603 2.611 17,609,654 -0.01(-0.33%)
Dec 21, 2020 2.628 2.646 2.568 2.620 25,144,370 -0.08(-2.88%)
Dec 18, 2020 2.706 2.732 2.680 2.697 21,080,602 +0.02(+0.61%)
Dec 17, 2020 2.664 2.689 2.656 2.681 20,281,060 +0.03(+0.95%)
Dec 16, 2020 2.589 2.656 2.572 2.656 24,686,836 +0.05(+1.94%)
Dec 15, 2020 2.563 2.622 2.555 2.605 16,786,326 +0.07(+2.65%)
Dec 14, 2020 2.589 2.605 2.530 2.538 23,403,174 -0.09(-3.51%)
Dec 11, 2020 2.605 2.631 2.563 2.631 38,756,716 -0.02(-0.63%)
Dec 10, 2020 2.555 2.673 2.547 2.647 45,264,736 +0.13(+5.35%)
Dec 09, 2020 2.505 2.547 2.462 2.513 24,200,150 +0.03(+1.01%)
Dec 08, 2020 2.488 2.538 2.471 2.488 26,025,398 +0.01(+0.34%)
Dec 07, 2020 2.496 2.555 2.462 2.479 31,383,868 +0.03(+1.37%)
Dec 04, 2020 2.412 2.462 2.395 2.446 34,325,492 +0.02(+0.69%)
Dec 03, 2020 2.353 2.462 2.353 2.429 33,666,096 +0.01(+0.35%)
Dec 02, 2020 2.362 2.429 2.345 2.420 42,306,036 +0.02(+0.70%)
Dec 01, 2020 2.286 2.404 2.261 2.404 30,975,894 +0.17(+7.52%)
Nov 30, 2020 2.278 2.286 2.210 2.236 21,510,344 -0.06(-2.56%)
Nov 27, 2020 2.278 2.320 2.269 2.294 8,874,819 -0.03(-1.09%)
Nov 25, 2020 2.303 2.345 2.299 2.320 18,342,776 -0.02(-0.72%)
Nov 24, 2020 2.328 2.387 2.320 2.336 36,208,356 +0.03(+1.46%)
Nov 23, 2020 2.278 2.303 2.244 2.303 27,291,364 +0.04(+1.86%)
Nov 20, 2020 2.303 2.328 2.261 2.261 19,724,186 -0.09(-3.93%)
Nov 19, 2020 2.345 2.395 2.328 2.353 23,967,388 +0.03(+1.08%)
Nov 18, 2020 2.437 2.437 2.328 2.328 35,163,212 -0.12(-4.81%)
Nov 17, 2020 2.378 2.496 2.370 2.446 31,237,190 +0.03(+1.39%)
Nov 16, 2020 2.370 2.412 2.336 2.412 22,735,832 +0.06(+2.50%)
Nov 13, 2020 2.261 2.353 2.252 2.353 31,785,886 +0.08(+3.32%)
Nov 12, 2020 2.311 2.328 2.244 2.278 25,295,166 -0.07(-2.87%)
Nov 11, 2020 2.336 2.378 2.320 2.345 34,106,404 -0.06(-2.45%)
Nov 10, 2020 2.261 2.412 2.252 2.404 71,932,232 +0.17(+7.52%)
Nov 09, 2020 2.219 2.244 2.168 2.236 68,740,776 +0.15(+7.26%)
Nov 06, 2020 2.034 2.101 2.025 2.084 28,553,434 +0.04(+2.06%)
Nov 05, 2020 1.983 2.042 1.967 2.042 24,077,226 +0.15(+8.00%)
Nov 04, 2020 1.925 1.941 1.891 1.891 26,949,944 +0.00(+0.00%)
Nov 03, 2020 1.874 1.916 1.866 1.891 40,435,204 +0.06(+3.21%)
Nov 02, 2020 1.832 1.857 1.799 1.832 23,636,026 +0.03(+1.87%)
Oct 30, 2020 1.883 1.883 1.790 1.799 43,836,404 -0.10(-5.31%)
Oct 29, 2020 1.958 1.975 1.849 1.899 42,167,072 -0.06(-3.00%)
Oct 28, 2020 1.992 2.000 1.941 1.958 28,427,124 -0.09(-4.51%)
Oct 27, 2020 2.126 2.135 2.034 2.051 37,345,940 -0.10(-4.69%)
Oct 26, 2020 2.110 2.168 2.101 2.152 43,529,664 +0.04(+1.99%)
Oct 23, 2020 2.059 2.110 2.042 2.110 30,182,688 +0.05(+2.45%)
Oct 22, 2020 2.025 2.059 2.000 2.059 22,844,446 +0.03(+1.66%)
Oct 21, 2020 2.009 2.059 2.000 2.025 23,466,674 -0.01(-0.41%)
Oct 20, 2020 2.025 2.042 2.009 2.034 26,379,820 +0.04(+2.11%)
Oct 19, 2020 2.009 2.051 1.983 1.992 12,430,700 +0.02(+0.85%)
Oct 16, 2020 2.017 2.025 1.967 1.975 15,953,685 -0.06(-2.89%)
Oct 15, 2020 2.051 2.067 2.034 2.034 12,165,795 -0.08(-3.59%)
Oct 14, 2020 2.093 2.126 2.080 2.110 29,215,672 +0.02(+0.80%)
Oct 13, 2020 2.084 2.110 2.051 2.093 16,188,335 -0.03(-1.19%)
Oct 12, 2020 2.084 2.122 2.059 2.118 11,757,545 +0.04(+2.02%)
Oct 09, 2020 2.084 2.135 2.059 2.076 25,949,100 +0.01(+0.41%)
Oct 08, 2020 2.034 2.093 2.017 2.067 23,289,500 +0.03(+1.23%)
Oct 07, 2020 2.034 2.101 2.025 2.042 34,962,264 +0.01(+0.41%)
Oct 06, 2020 2.009 2.110 2.004 2.034 36,965,264 +0.08(+4.31%)
Oct 05, 2020 1.883 1.950 1.883 1.950 19,225,478 +0.07(+3.57%)
Oct 02, 2020 1.891 1.933 1.866 1.883 22,929,748 -0.02(-0.89%)
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.