Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.918	3.004	2.909	2.996	24,669,494	+0.08(+2.67%)
May 27, 2021	2.857	2.944	2.840	2.918	38,455,440	+0.07(+2.43%)
May 26, 2021	2.874	2.900	2.840	2.848	20,770,130	-0.01(-0.30%)
May 25, 2021	2.909	2.918	2.857	2.857	27,365,746	-0.03(-0.90%)
May 24, 2021	2.874	2.900	2.857	2.883	24,221,668	+0.03(+0.91%)
May 21, 2021	2.900	2.900	2.814	2.857	58,583,140	-0.04(-1.49%)
May 20, 2021	2.892	2.918	2.866	2.900	20,269,372	+0.00(+0.00%)
May 19, 2021	2.883	2.918	2.866	2.900	25,252,426	+0.02(+0.60%)
May 18, 2021	2.892	2.926	2.866	2.883	23,005,038	-0.01(-0.30%)
May 17, 2021	2.831	2.918	2.822	2.892	23,447,754	+0.03(+0.91%)
May 14, 2021	2.831	2.883	2.831	2.866	22,363,088	+0.08(+2.80%)
May 13, 2021	2.796	2.848	2.753	2.788	23,108,856	+0.00(+0.00%)
May 12, 2021	2.805	2.870	2.779	2.788	38,334,352	-0.04(-1.53%)
May 11, 2021	2.710	2.840	2.710	2.831	32,414,670	+0.05(+1.87%)
May 10, 2021	2.701	2.788	2.697	2.779	23,816,750	+0.08(+2.88%)
May 07, 2021	2.710	2.732	2.675	2.701	22,070,354	+0.00(+0.00%)
May 06, 2021	2.649	2.701	2.580	2.701	77,140,000	+0.29(+11.83%)
May 05, 2021	2.390	2.429	2.364	2.416	17,211,422	+0.06(+2.57%)
May 04, 2021	2.364	2.372	2.329	2.355	14,674,456	-0.03(-1.09%)

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.