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

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 2.478 2.487 2.404 2.417 30,282,016 -0.10(-3.79%)
Jan 28, 2021 2.504 2.556 2.495 2.513 31,194,296 +0.03(+1.40%)
Jan 27, 2021 2.495 2.538 2.461 2.478 30,665,142 -0.03(-1.38%)
Jan 26, 2021 2.513 2.547 2.495 2.513 32,353,226 +0.04(+1.75%)
Jan 25, 2021 2.452 2.469 2.400 2.469 25,706,690 +0.04(+1.79%)
Jan 22, 2021 2.487 2.513 2.383 2.426 39,528,664 -0.12(-4.76%)
Jan 21, 2021 2.642 2.642 2.521 2.547 22,557,774 -0.09(-3.29%)
Jan 20, 2021 2.686 2.686 2.616 2.634 20,279,542 -0.03(-0.98%)
Jan 19, 2021 2.668 2.677 2.625 2.660 25,635,712 +0.02(+0.66%)
Jan 15, 2021 2.686 2.712 2.625 2.642 25,508,932 -0.11(-4.09%)
Jan 14, 2021 2.694 2.755 2.686 2.755 15,222,070 +0.10(+3.75%)
Jan 13, 2021 2.655 2.673 2.604 2.655 26,821,418 -0.09(-3.45%)
Jan 12, 2021 2.595 2.759 2.586 2.750 25,670,010 +0.20(+7.77%)
Jan 11, 2021 2.595 2.621 2.543 2.552 21,844,696 -0.09(-3.58%)
Jan 08, 2021 2.647 2.699 2.612 2.647 32,153,330 +0.07(+2.68%)
Jan 07, 2021 2.621 2.638 2.569 2.578 33,612,812 -0.07(-2.61%)
Jan 06, 2021 2.569 2.664 2.552 2.647 53,924,844 +0.01(+0.33%)
Jan 05, 2021 2.509 2.638 2.500 2.638 92,264,800 +0.06(+2.34%)
Jan 04, 2021 2.647 2.664 2.535 2.578 32,300,078 -0.06(-2.29%)
Dec 31, 2020 2.638 2.638 2.638 11,203,956 +0.01(+0.33%)
Dec 30, 2020 2.673 2.690 2.630 2.630 11,203,956 -0.06(-2.24%)
Dec 29, 2020 2.655 2.690 2.638 2.690 23,341,098 +0.08(+2.97%)
Dec 28, 2020 2.604 2.638 2.586 2.612 13,322,655 -0.02(-0.66%)
Dec 24, 2020 2.630 2.638 2.586 2.630 4,545,214 +0.03(+0.99%)
Dec 23, 2020 2.630 2.647 2.604 2.604 14,890,347 -0.01(-0.33%)
Dec 22, 2020 2.612 2.664 2.604 2.612 17,601,860 -0.01(-0.33%)
Dec 21, 2020 2.630 2.647 2.569 2.621 25,133,244 -0.08(-2.88%)
Dec 18, 2020 2.707 2.733 2.681 2.699 21,071,274 +0.02(+0.71%)
Dec 17, 2020 2.663 2.688 2.654 2.680 20,291,874 +0.03(+0.95%)
Dec 16, 2020 2.587 2.654 2.570 2.654 24,700,000 +0.05(+1.94%)
Dec 15, 2020 2.562 2.621 2.554 2.604 16,795,276 +0.07(+2.65%)
Dec 14, 2020 2.587 2.604 2.528 2.537 23,415,654 -0.09(-3.51%)
Dec 11, 2020 2.604 2.629 2.562 2.629 38,777,380 -0.02(-0.63%)
Dec 10, 2020 2.554 2.671 2.545 2.646 45,288,872 +0.13(+5.35%)
Dec 09, 2020 2.503 2.545 2.461 2.512 24,213,056 +0.03(+1.01%)
Dec 08, 2020 2.486 2.537 2.470 2.486 26,039,276 +0.01(+0.34%)
Dec 07, 2020 2.495 2.554 2.461 2.478 31,400,604 +0.03(+1.37%)
Dec 04, 2020 2.411 2.461 2.394 2.444 34,343,796 +0.02(+0.69%)
Dec 03, 2020 2.352 2.461 2.352 2.428 33,684,048 +0.01(+0.35%)
Dec 02, 2020 2.360 2.428 2.344 2.419 42,328,596 +0.02(+0.70%)
Dec 01, 2020 2.285 2.402 2.260 2.402 30,992,412 +0.17(+7.52%)
Nov 30, 2020 2.276 2.285 2.209 2.234 21,521,814 -0.06(-2.56%)
Nov 27, 2020 2.276 2.318 2.268 2.293 8,879,551 -0.03(-1.09%)
Nov 25, 2020 2.302 2.344 2.297 2.318 18,352,556 -0.02(-0.72%)
Nov 24, 2020 2.327 2.386 2.318 2.335 36,227,664 +0.03(+1.46%)
Nov 23, 2020 2.276 2.302 2.243 2.302 27,305,918 +0.04(+1.86%)
Nov 20, 2020 2.302 2.327 2.260 2.260 19,734,704 -0.09(-3.93%)
Nov 19, 2020 2.344 2.394 2.327 2.352 23,980,170 +0.03(+1.08%)
Nov 18, 2020 2.436 2.436 2.327 2.327 35,181,964 -0.12(-4.81%)
Nov 17, 2020 2.377 2.495 2.369 2.444 31,253,846 +0.03(+1.39%)
Nov 16, 2020 2.369 2.411 2.335 2.411 22,747,956 +0.06(+2.50%)
Nov 13, 2020 2.260 2.352 2.251 2.352 31,802,836 +0.08(+3.32%)
Nov 12, 2020 2.310 2.327 2.243 2.276 25,308,654 -0.07(-2.87%)
Nov 11, 2020 2.335 2.377 2.318 2.344 34,124,592 -0.06(-2.45%)
Nov 10, 2020 2.260 2.411 2.251 2.402 71,970,592 +0.17(+7.52%)
Nov 09, 2020 2.218 2.243 2.167 2.234 68,777,432 +0.15(+7.26%)
Nov 06, 2020 2.033 2.100 2.024 2.083 28,568,660 +0.04(+2.06%)
Nov 05, 2020 1.982 2.041 1.966 2.041 24,090,064 +0.15(+8.00%)
Nov 04, 2020 1.924 1.940 1.890 1.890 26,964,314 +0.00(+0.00%)
Nov 03, 2020 1.873 1.915 1.865 1.890 40,456,768 +0.06(+3.21%)
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.