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 (%)
Feb 28, 2022 2.631 2.640 2.586 2.640 19,973,774 -0.03(-1.01%)
Feb 25, 2022 2.599 2.676 2.622 2.667 39,619,824 +0.07(+2.78%)
Feb 24, 2022 2.505 2.604 2.478 2.595 55,378,700 -0.07(-2.70%)
Feb 23, 2022 2.712 2.730 2.649 2.667 18,764,028 +0.06(+2.42%)
Feb 22, 2022 2.613 2.640 2.595 2.604 21,932,496 +0.01(+0.35%)
Feb 18, 2022 2.595 0 +0.02(+0.70%)
Feb 17, 2022 2.595 2.604 2.559 2.577 19,654,986 -0.07(-2.72%)
Feb 16, 2022 2.640 2.649 2.599 2.649 20,254,006 -0.01(-0.34%)
Feb 15, 2022 2.676 2.730 2.640 2.658 42,860,468 +0.05(+1.72%)
Feb 14, 2022 2.586 2.613 2.550 2.613 37,179,128 +0.05(+1.75%)
Feb 11, 2022 2.568 2.629 2.545 2.568 30,993,810 +0.04(+1.42%)
Feb 10, 2022 2.514 2.559 2.505 2.532 33,934,920 +0.03(+1.08%)
Feb 09, 2022 2.455 2.532 2.444 2.505 31,081,996 +0.06(+2.58%)
Feb 08, 2022 2.424 2.460 2.424 2.442 23,536,734 -0.01(-0.37%)
Feb 07, 2022 2.433 2.469 2.424 2.451 18,485,288 +0.01(+0.37%)
Feb 04, 2022 2.415 2.460 2.401 2.442 18,239,100 +0.00(+0.00%)
Feb 03, 2022 2.478 2.442 2.442 19,923,438 -0.05(-1.81%)
Feb 02, 2022 2.523 2.523 2.442 2.487 14,469,967 -0.05(-2.13%)
Feb 01, 2022 2.559 2.577 2.523 2.541 13,639,401 -0.01(-0.35%)
Jan 31, 2022 2.496 2.564 2.550 15,887,678 +0.05(+2.17%)
Jan 28, 2022 2.541 2.541 2.469 2.496 31,266,272 -0.05(-2.12%)
Jan 27, 2022 2.505 2.586 2.505 2.550 33,102,860 +0.07(+2.91%)
Jan 26, 2022 2.523 2.550 2.451 2.478 51,591,268 -0.04(-1.43%)
Jan 25, 2022 2.406 2.514 2.397 2.514 35,382,308 +0.09(+3.72%)
Jan 24, 2022 2.415 2.433 2.379 2.424 31,052,970 +0.02(+0.75%)
Jan 21, 2022 2.397 2.478 2.397 2.406 25,532,018 +0.02(+0.75%)
Jan 20, 2022 2.424 2.442 2.388 2.388 20,952,144 +0.00(+0.00%)
Jan 19, 2022 2.397 2.415 2.370 2.388 30,164,412 +0.04(+1.53%)
Jan 18, 2022 2.379 2.388 2.343 2.352 19,237,054 -0.13(-5.09%)
Jan 14, 2022 2.478 0 +0.03(+1.10%)
Jan 13, 2022 2.433 2.460 2.410 2.451 18,804,012 +0.03(+1.12%)
Jan 12, 2022 2.406 2.446 2.397 2.424 31,649,360 +0.04(+1.51%)
Jan 11, 2022 2.343 2.397 2.316 2.388 21,048,052 +0.05(+1.92%)
Jan 10, 2022 2.307 2.352 2.280 2.343 20,427,964 +0.01(+0.39%)
Jan 07, 2022 2.343 2.365 2.316 2.334 16,080,724 -0.01(-0.38%)
Jan 06, 2022 2.370 2.379 2.325 2.343 15,770,019 -0.03(-1.14%)
Jan 05, 2022 2.406 2.442 2.361 2.370 23,085,578 -0.07(-2.95%)
Jan 04, 2022 2.397 2.460 2.392 2.442 19,712,680 -0.01(-0.37%)
Jan 03, 2022 2.451 2.451 2.415 2.451 26,621,882 -0.07(-2.86%)
Dec 31, 2021 2.514 2.523 2.487 2.523 6,699,589 +0.04(+1.45%)
Dec 30, 2021 2.478 2.505 2.473 2.487 9,311,651 +0.05(+1.85%)
Dec 29, 2021 2.451 2.460 2.419 2.442 10,028,522 -0.02(-0.73%)
Dec 28, 2021 2.451 2.487 2.442 2.460 10,182,108 -0.01(-0.36%)
Dec 27, 2021 2.469 2.487 2.455 2.469 6,790,433 +0.00(+0.00%)
Dec 23, 2021 2.433 2.478 2.424 2.469 18,838,106 +0.01(+0.37%)
Dec 22, 2021 2.388 2.460 2.379 2.460 28,944,998 +0.06(+2.63%)
Dec 21, 2021 2.397 2.424 2.382 2.397 17,623,684 +0.00(+0.00%)
Dec 20, 2021 2.406 2.415 2.361 2.397 16,808,468 -0.04(-1.55%)
Dec 17, 2021 2.426 2.443 2.400 2.435 18,672,780 +0.02(+0.72%)
Dec 16, 2021 2.417 2.469 2.400 2.417 20,904,564 -0.01(-0.36%)
Dec 15, 2021 2.435 2.435 2.374 2.426 22,437,998 -0.03(-1.06%)
Dec 14, 2021 2.495 2.504 2.426 2.452 21,761,742 +0.03(+1.07%)
Dec 13, 2021 2.443 2.452 2.409 2.426 26,417,490 -0.01(-0.36%)
Dec 10, 2021 2.443 2.469 2.426 2.435 16,578,739 +0.03(+1.08%)
Dec 09, 2021 2.469 2.474 2.409 2.409 29,007,886 -0.08(-3.14%)
Dec 08, 2021 2.504 2.525 2.461 2.487 30,037,718 +0.01(+0.35%)
Dec 07, 2021 2.461 2.487 2.456 2.478 18,943,762 +0.03(+1.42%)
Dec 06, 2021 2.443 2.482 2.426 2.443 26,928,014 +0.00(+0.00%)
Dec 03, 2021 2.452 2.469 2.409 2.443 29,522,584 +0.01(+0.36%)
Dec 02, 2021 2.426 2.469 2.395 2.435 34,117,844 +0.05(+2.18%)
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.