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

Ambev S.A. ADR (NY: ABEV )

2.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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, 2022 2.656 2.746 2.647 2.746 29,673,664 +0.12(+4.45%)
Nov 29, 2022 2.674 2.683 2.629 2.629 27,165,412 -0.01(-0.34%)
Nov 28, 2022 2.638 2.656 2.620 2.638 15,192,246 +0.02(+0.69%)
Nov 25, 2022 2.638 2.656 2.602 2.620 9,414,326 -0.01(-0.34%)
Nov 23, 2022 2.575 2.638 2.566 2.629 22,097,634 +0.05(+1.74%)
Nov 22, 2022 2.647 2.647 2.566 2.584 48,382,164 -0.05(-1.71%)
Nov 21, 2022 2.611 2.654 2.575 2.629 21,586,112 +0.05(+1.74%)
Nov 18, 2022 2.602 2.635 2.575 2.584 38,766,732 +0.05(+1.77%)
Nov 17, 2022 2.476 2.548 2.476 2.539 29,198,964 -0.01(-0.35%)
Nov 16, 2022 2.620 2.642 2.539 2.548 44,150,292 -0.15(-5.67%)
Nov 15, 2022 2.728 2.737 2.683 2.701 16,086,753 +0.03(+1.01%)
Nov 14, 2022 2.656 2.710 2.629 2.674 23,441,992 -0.02(-0.67%)
Nov 11, 2022 2.665 2.705 2.638 2.692 29,868,658 +0.05(+2.05%)
Nov 10, 2022 2.710 2.728 2.620 2.638 58,897,668 -0.20(-6.98%)
Nov 09, 2022 2.872 2.899 2.809 2.836 36,434,964 -0.05(-1.56%)
Nov 08, 2022 2.827 2.899 2.818 2.881 35,836,976 +0.06(+2.24%)
Nov 07, 2022 2.890 2.899 2.818 2.818 33,308,324 -0.10(-3.40%)
Nov 04, 2022 2.836 2.917 2.836 2.917 52,964,804 +0.14(+5.19%)
Nov 03, 2022 2.674 2.782 2.665 2.773 34,047,248 +0.10(+3.70%)
Nov 02, 2022 2.719 2.746 2.674 2.674 13,513,918 -0.08(-2.94%)
Nov 01, 2022 2.746 2.782 2.701 2.755 35,660,252 +0.02(+0.66%)
Oct 31, 2022 2.638 2.746 2.629 2.737 47,807,352 +0.10(+3.75%)
Oct 28, 2022 2.584 2.647 2.575 2.638 34,285,564 +0.04(+1.38%)
Oct 27, 2022 2.611 2.665 2.557 2.602 44,039,140 +0.08(+3.21%)
Oct 26, 2022 2.476 2.521 2.467 2.521 35,310,516 +0.03(+1.08%)
Oct 25, 2022 2.512 2.530 2.485 2.494 35,441,888 -0.05(-2.12%)
Oct 24, 2022 2.575 2.589 2.521 2.548 34,983,156 -0.10(-3.74%)
Oct 21, 2022 2.548 2.647 2.540 2.647 39,921,832 +0.10(+3.89%)
Oct 20, 2022 2.521 2.593 2.516 2.548 44,591,524 +0.06(+2.54%)
Oct 19, 2022 2.512 2.548 2.485 2.485 42,118,980 -0.04(-1.43%)
Oct 18, 2022 2.530 2.557 2.494 2.521 21,012,684 +0.01(+0.36%)
Oct 17, 2022 2.494 2.539 2.485 2.512 17,064,668 +0.05(+1.83%)
Oct 14, 2022 2.539 2.543 2.467 2.467 25,990,534 -0.08(-3.18%)
Oct 13, 2022 2.458 2.566 2.449 2.548 28,634,624 +0.04(+1.43%)
Oct 12, 2022 2.521 2.530 2.476 2.512 13,827,187 -0.01(-0.36%)
Oct 11, 2022 2.593 2.602 2.512 2.521 30,799,440 -0.08(-3.11%)
Oct 10, 2022 2.620 2.647 2.584 2.602 26,537,386 +0.00(+0.00%)
Oct 07, 2022 2.665 2.665 2.602 2.602 37,487,788 -0.14(-5.25%)
Oct 06, 2022 2.746 2.782 2.732 2.746 42,924,000 -0.02(-0.65%)
Oct 05, 2022 2.755 2.786 2.692 2.764 74,165,048 -0.03(-0.97%)
Oct 04, 2022 2.836 2.845 2.755 2.791 36,690,404 -0.01(-0.32%)
Oct 03, 2022 2.638 2.800 2.620 2.800 34,504,096 +0.25(+9.89%)
Sep 30, 2022 2.566 2.593 2.534 2.548 31,626,668 -0.03(-1.05%)
Sep 29, 2022 2.584 2.602 2.539 2.575 51,226,848 -0.04(-1.38%)
Sep 28, 2022 2.566 2.629 2.548 2.611 43,239,012 +0.06(+2.47%)
Sep 27, 2022 2.566 2.593 2.530 2.548 36,686,236 +0.03(+1.07%)
Sep 26, 2022 2.548 2.591 2.494 2.521 40,244,868 -0.07(-2.78%)
Sep 23, 2022 2.629 2.638 2.575 2.593 44,336,164 -0.10(-3.68%)
Sep 22, 2022 2.674 2.719 2.638 2.692 51,682,720 +0.04(+1.36%)
Sep 21, 2022 2.701 2.719 2.647 2.656 35,229,824 -0.05(-1.67%)
Sep 20, 2022 2.647 2.714 2.620 2.701 45,571,052 +0.04(+1.35%)
Sep 19, 2022 2.557 2.674 2.548 2.665 19,835,506 +0.12(+4.59%)
Sep 16, 2022 2.566 2.597 2.530 2.548 37,225,564 -0.04(-1.39%)
Sep 15, 2022 2.629 2.629 2.575 2.584 18,585,748 -0.05(-1.71%)
Sep 14, 2022 2.647 2.660 2.611 2.629 16,356,852 -0.02(-0.68%)
Sep 13, 2022 2.692 2.728 2.638 2.647 42,748,872 -0.08(-2.97%)
Sep 12, 2022 2.710 2.746 2.701 2.728 13,541,191 +0.03(+1.00%)
Sep 09, 2022 2.656 2.719 2.647 2.701 10,933,300 +0.07(+2.74%)
Sep 08, 2022 2.674 2.678 2.602 2.629 24,808,446 -0.05(-2.01%)
Sep 07, 2022 2.629 2.683 2.629 2.683 16,438,514 +0.05(+1.71%)
Sep 06, 2022 2.656 2.665 2.612 2.638 27,814,546 +0.00(+0.00%)
Sep 02, 2022 2.638 2.701 2.629 2.638 23,507,510 +0.05(+1.74%)
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.