Ambev S.A. ADR (NY: ABEV )

2.740 USD +0.070 (+2.62%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 2.710 2.730 2.650 2.670 21,277,211 -0.12(-4.30%)
Oct 18, 2021 2.740 2.800 2.720 2.790 15,838,584 +0.00(+0.00%)
Oct 15, 2021 2.760 2.820 2.750 2.790 17,768,973 +0.02(+0.72%)
Oct 14, 2021 2.770 2.790 2.740 2.770 12,761,793 +0.01(+0.36%)
Oct 13, 2021 2.720 2.787 2.710 2.760 23,216,597 +0.06(+2.22%)
Oct 12, 2021 2.730 2.757 2.700 2.700 12,420,499 +0.00(+0.00%)
Oct 11, 2021 2.740 2.760 2.700 2.700 10,605,864 -0.04(-1.46%)
Oct 08, 2021 2.730 2.776 2.700 2.740 18,457,029 +0.06(+2.24%)
Oct 07, 2021 2.700 2.720 2.680 2.680 14,914,213 -0.03(-1.11%)
Oct 06, 2021 2.730 2.750 2.670 2.710 19,017,442 -0.02(-0.73%)
Oct 05, 2021 2.710 2.770 2.680 2.730 20,877,156 -0.01(-0.36%)
Oct 04, 2021 2.700 2.770 2.700 2.740 19,517,074 -0.04(-1.44%)
Oct 01, 2021 2.800 2.820 2.741 2.780 35,588,879 +0.02(+0.72%)
Sep 30, 2021 2.810 2.830 2.750 2.760 52,972,410 -0.04(-1.43%)
Sep 29, 2021 2.820 2.860 2.795 2.800 24,114,337 +0.01(+0.36%)
Sep 28, 2021 2.890 2.890 2.770 2.790 26,021,651 -0.09(-3.12%)
Sep 27, 2021 2.920 2.935 2.865 2.880 35,603,143 -0.04(-1.37%)
Sep 24, 2021 2.920 2.940 2.880 2.920 20,551,003 -0.03(-1.02%)
Sep 23, 2021 2.920 2.980 2.920 2.950 41,938,739 +0.03(+1.03%)
Sep 22, 2021 2.950 2.970 2.910 2.920 17,721,049 +0.00(+0.00%)
Sep 21, 2021 2.920 2.980 2.900 2.920 21,424,939 +0.02(+0.69%)
Sep 20, 2021 2.920 2.930 2.840 2.900 32,491,878 -0.06(-2.03%)
Sep 17, 2021 2.950 2.960 2.850 2.960 41,092,530 -0.07(-2.31%)
Sep 16, 2021 2.990 3.080 2.950 3.030 28,453,450 +0.00(+0.00%)
Sep 15, 2021 3.050 3.090 3.000 3.030 20,669,376 -0.05(-1.62%)
Sep 14, 2021 3.100 3.147 3.070 3.080 21,977,525 +0.01(+0.33%)
Sep 13, 2021 3.100 3.137 3.060 3.070 26,153,176 +0.06(+1.99%)
Sep 10, 2021 3.130 3.140 3.010 3.010 29,187,586 -0.04(-1.31%)
Sep 09, 2021 3.020 3.090 2.970 3.050 48,027,853 +0.01(+0.33%)
Sep 08, 2021 3.180 3.200 3.010 3.040 37,294,330 -0.16(-5.00%)
Sep 07, 2021 3.180 3.250 3.140 3.200 28,667,790 +0.06(+1.91%)
Sep 03, 2021 3.170 3.190 3.130 3.140 27,226,671 -0.01(-0.32%)
Sep 02, 2021 3.200 3.220 3.130 3.150 27,614,528 -0.13(-3.96%)
Sep 01, 2021 3.270 3.325 3.240 3.280 25,678,392 +0.02(+0.61%)
Aug 31, 2021 3.260 3.290 3.210 3.260 18,410,191 -0.01(-0.31%)
Aug 30, 2021 3.200 3.276 3.180 3.270 13,604,851 +0.04(+1.24%)
Aug 27, 2021 3.220 3.240 3.190 3.230 28,839,626 +0.02(+0.62%)
Aug 26, 2021 3.280 3.280 3.205 3.210 22,672,496 -0.11(-3.31%)
Aug 25, 2021 3.270 3.320 3.250 3.320 16,271,376 +0.05(+1.53%)
Aug 24, 2021 3.210 3.330 3.205 3.270 18,444,259 +0.09(+2.83%)
Aug 23, 2021 3.190 3.210 3.155 3.180 15,095,961 -0.01(-0.31%)
Aug 20, 2021 3.090 3.210 3.060 3.190 32,151,318 +0.08(+2.57%)
Aug 19, 2021 3.010 3.135 3.000 3.110 44,972,315 +0.09(+2.98%)
Aug 18, 2021 3.040 3.110 3.010 3.020 25,629,984 -0.04(-1.31%)
Aug 17, 2021 3.040 3.080 3.000 3.060 20,719,331 +0.00(+0.00%)
Aug 16, 2021 3.110 3.110 3.050 3.060 18,156,712 -0.06(-1.92%)
Aug 13, 2021 3.100 3.135 3.060 3.120 14,535,752 +0.00(+0.00%)
Aug 12, 2021 3.150 3.180 3.110 3.120 14,087,292 -0.03(-0.95%)
Aug 11, 2021 3.170 3.200 3.123 3.150 13,237,048 -0.05(-1.56%)
Aug 10, 2021 3.190 3.215 3.160 3.200 26,983,187 -0.01(-0.31%)
Aug 09, 2021 3.250 3.280 3.200 3.210 36,384,168 -0.01(-0.31%)
Aug 06, 2021 3.180 3.240 3.145 3.220 19,417,795 +0.05(+1.58%)
Aug 05, 2021 3.250 3.270 3.145 3.170 24,263,311 +0.01(+0.32%)
Aug 04, 2021 3.250 3.265 3.130 3.160 20,620,345 -0.09(-2.77%)
Aug 03, 2021 3.160 3.280 3.110 3.250 28,308,674 +0.02(+0.62%)
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.