Ambev S.A. ADR (NY: ABEV )

2.860 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 2.840 2.870 2.835 2.860 16,412,475 +0.04(+1.42%)
Dec 06, 2021 2.820 2.865 2.800 2.820 23,329,864 +0.00(+0.00%)
Dec 03, 2021 2.830 2.850 2.780 2.820 25,577,743 +0.01(+0.36%)
Dec 02, 2021 2.800 2.850 2.765 2.810 29,558,980 +0.06(+2.18%)
Dec 01, 2021 2.820 2.860 2.740 2.750 33,211,544 -0.07(-2.48%)
Nov 30, 2021 2.870 2.900 2.800 2.820 35,143,312 -0.08(-2.76%)
Nov 29, 2021 2.960 2.970 2.870 2.900 26,681,977 -0.05(-1.69%)
Nov 26, 2021 2.970 2.990 2.930 2.950 17,162,979 -0.08(-2.64%)
Nov 24, 2021 3.000 3.060 2.991 3.030 18,645,255 -0.02(-0.66%)
Nov 23, 2021 3.040 3.060 2.990 3.050 37,596,566 +0.01(+0.33%)
Nov 22, 2021 3.080 3.100 3.040 3.040 28,237,033 -0.02(-0.65%)
Nov 19, 2021 3.130 3.140 3.060 3.060 22,472,887 -0.05(-1.61%)
Nov 18, 2021 3.120 3.120 3.080 3.110 28,694,149 -0.02(-0.64%)
Nov 17, 2021 3.130 3.150 3.095 3.130 22,272,550 +0.01(+0.32%)
Nov 16, 2021 3.140 3.180 3.120 3.120 22,141,033 -0.02(-0.64%)
Nov 15, 2021 3.150 3.190 3.130 3.140 14,515,572 +0.00(+0.00%)
Nov 12, 2021 3.220 3.225 3.123 3.140 43,236,212 -0.05(-1.57%)
Nov 11, 2021 3.220 3.270 3.190 3.190 22,001,274 +0.01(+0.31%)
Nov 10, 2021 3.230 3.180 33,996,893 -0.02(-0.63%)
Nov 09, 2021 3.200 3.260 3.180 3.200 29,366,613 +0.05(+1.59%)
Nov 08, 2021 3.170 3.200 3.130 3.150 26,776,853 -0.07(-2.17%)
Nov 05, 2021 3.190 3.220 3.155 3.220 28,282,781 +0.08(+2.55%)
Nov 04, 2021 3.140 3.156 3.090 3.140 28,484,380 +0.00(+0.00%)
Nov 03, 2021 3.040 3.180 3.030 3.140 35,388,164 +0.14(+4.67%)
Nov 02, 2021 3.030 3.050 2.970 3.000 18,698,134 -0.05(-1.64%)
Nov 01, 2021 2.950 3.060 2.970 3.050 21,590,406 +0.09(+3.04%)
Oct 29, 2021 2.960 3.010 2.910 2.960 41,934,449 +0.02(+0.68%)
Oct 28, 2021 2.890 2.960 2.830 2.940 52,304,091 +0.26(+9.70%)
Oct 27, 2021 2.760 2.776 2.680 2.680 29,668,438 -0.02(-0.74%)
Oct 26, 2021 2.680 2.700 24,712,656 -0.02(-0.74%)
Oct 25, 2021 2.650 2.730 2.650 2.720 25,542,131 +0.10(+3.82%)
Oct 22, 2021 2.570 2.650 2.500 2.620 46,325,068 -0.01(-0.38%)
Oct 21, 2021 2.670 2.680 2.570 2.630 23,644,063 -0.10(-3.66%)
Oct 20, 2021 2.690 2.760 2.690 2.730 20,729,981 +0.06(+2.25%)
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%)
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.