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

Ambev S.A. ADR (NY: ABEV )

2.335 -0.025 (-1.06%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 30, 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 (%)
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%)
Oct 01, 2020 1.874 1.912 1.862 1.899 21,762,820 +0.00(+0.00%)
Sep 30, 2020 1.874 1.916 1.866 1.899 28,272,482 +0.06(+3.20%)
Sep 29, 2020 1.866 1.916 1.841 1.841 39,687,016 -0.03(-1.79%)
Sep 28, 2020 1.958 1.975 1.857 1.874 52,001,768 -0.08(-4.29%)
Sep 25, 2020 1.925 1.967 1.891 1.958 21,103,098 +0.02(+0.87%)
Sep 24, 2020 1.891 1.975 1.857 1.941 25,508,786 +0.06(+3.12%)
Sep 23, 2020 1.950 1.958 1.883 1.883 19,598,680 -0.10(-5.08%)
Sep 22, 2020 1.983 2.009 1.967 1.983 10,129,352 +0.00(+0.00%)
Sep 21, 2020 1.967 2.004 1.933 1.983 15,995,279 -0.03(-1.26%)
Sep 18, 2020 2.093 2.110 2.009 2.009 38,337,056 -0.13(-5.91%)
Sep 17, 2020 2.009 2.143 2.000 2.135 41,917,500 +0.10(+4.96%)
Sep 16, 2020 2.051 2.059 2.030 2.034 16,218,167 -0.02(-0.82%)
Sep 15, 2020 2.009 2.076 2.000 2.051 25,368,070 +0.04(+2.09%)
Sep 14, 2020 1.958 2.017 1.933 2.009 23,275,436 +0.08(+4.37%)
Sep 11, 2020 1.958 1.983 1.899 1.925 20,548,510 -0.03(-1.72%)
Sep 10, 2020 1.967 2.025 1.958 1.958 33,801,392 +0.00(+0.00%)
Sep 09, 2020 1.983 1.983 1.941 1.958 21,172,160 +0.01(+0.43%)
Sep 08, 2020 1.958 1.983 1.933 1.950 20,548,096 -0.04(-2.11%)
Sep 04, 2020 2.025 2.042 1.975 1.992 18,023,540 -0.03(-1.66%)
Sep 03, 2020 2.034 2.093 1.992 2.025 32,874,298 +0.03(+1.26%)
Sep 02, 2020 1.983 2.025 1.967 2.000 20,231,488 +0.03(+1.28%)
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.