ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (NY:ABEV)

2.920 +0.100 (+3.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 2.840 2.850 2.790 2.820 20,522,356 +0.01(+0.36%)
Mar 27, 2026 2.820 2.870 2.795 2.810 24,920,386 -0.01(-0.35%)
Mar 26, 2026 2.830 2.870 2.800 2.820 20,734,396 -0.03(-1.05%)
Mar 25, 2026 2.830 2.880 2.810 2.850 23,474,400 +0.07(+2.52%)
Mar 24, 2026 2.760 2.800 2.750 2.780 25,944,192 -0.02(-0.71%)
Mar 23, 2026 2.800 2.830 2.770 2.800 36,830,144 +0.09(+3.32%)
Mar 20, 2026 2.780 2.780 2.700 2.710 27,591,724 -0.09(-3.21%)
Mar 19, 2026 2.770 2.830 2.750 2.800 24,637,902 -0.03(-1.06%)
Mar 18, 2026 2.880 2.885 2.825 2.830 29,688,564 -0.07(-2.41%)
Mar 17, 2026 2.920 2.940 2.880 2.900 14,883,069 +0.00(+0.00%)
Mar 16, 2026 2.900 2.940 2.890 2.900 23,046,412 +0.04(+1.40%)
Mar 13, 2026 2.900 2.930 2.850 2.860 30,555,584 -0.01(-0.35%)
Mar 12, 2026 2.930 2.930 2.850 2.870 33,832,056 -0.12(-4.01%)
Mar 11, 2026 3.010 3.030 2.970 2.990 19,391,952 -0.03(-0.99%)
Mar 10, 2026 2.990 3.070 2.970 3.020 20,886,348 +0.02(+0.67%)
Mar 09, 2026 2.920 3.000 2.905 3.000 20,413,624 +0.08(+2.74%)
Mar 06, 2026 2.860 2.930 2.830 2.920 20,205,704 +0.00(+0.00%)
Mar 05, 2026 2.930 2.960 2.880 2.920 20,880,828 -0.06(-2.01%)
Mar 04, 2026 3.000 3.010 2.940 2.980 17,238,736 +0.04(+1.36%)
Mar 03, 2026 2.920 2.970 2.880 2.940 26,564,584 -0.14(-4.55%)
Mar 02, 2026 3.100 3.110 3.050 3.080 15,252,471 -0.08(-2.53%)
Feb 27, 2026 3.200 3.220 3.150 3.160 18,198,866 -0.03(-0.94%)
Feb 26, 2026 3.230 3.230 3.170 3.190 16,938,320 -0.01(-0.31%)
Feb 25, 2026 3.190 3.220 3.180 3.200 20,400,428 -0.03(-0.93%)
Feb 24, 2026 3.150 3.240 3.140 3.230 22,784,696 +0.10(+3.19%)
Feb 23, 2026 3.080 3.150 3.070 3.130 19,560,016 +0.06(+1.95%)
Feb 20, 2026 3.060 3.080 3.000 3.070 18,572,776 -0.01(-0.32%)
Feb 19, 2026 3.070 3.110 3.050 3.080 21,100,984 +0.03(+0.98%)
Feb 18, 2026 3.070 3.130 3.041 3.050 24,890,504 -0.03(-0.97%)
Feb 17, 2026 3.110 3.110 3.040 3.080 16,085,325 -0.03(-0.96%)
Feb 13, 2026 3.120 3.140 3.070 3.110 20,791,612 -0.09(-2.81%)
Feb 12, 2026 3.150 3.230 3.130 3.200 36,474,372 +0.15(+4.92%)
Feb 11, 2026 3.040 3.060 3.010 3.050 23,171,672 +0.05(+1.67%)
Feb 10, 2026 2.950 3.030 2.940 3.000 22,356,342 +0.06(+2.04%)
Feb 09, 2026 2.920 2.950 2.882 2.940 19,278,620 +0.00(+0.00%)
Feb 06, 2026 2.930 2.940 2.900 2.940 28,358,730 +0.03(+1.03%)
Feb 05, 2026 2.900 2.930 2.880 2.910 52,695,368 +0.01(+0.34%)
Feb 04, 2026 2.900 2.920 2.860 2.900 34,426,576 +0.00(+0.00%)
Feb 03, 2026 2.890 2.920 2.850 2.900 27,661,816 +0.07(+2.47%)
Feb 02, 2026 2.810 2.850 2.810 2.830 18,626,220 +0.05(+1.80%)
Jan 30, 2026 2.800 2.830 2.760 2.780 29,534,064 -0.02(-0.71%)
Jan 29, 2026 2.830 2.840 2.770 2.800 36,188,848 -0.03(-1.06%)
Jan 28, 2026 2.850 2.870 2.790 2.830 31,321,182 +0.00(+0.00%)
Jan 27, 2026 2.850 2.860 2.820 2.830 22,042,582 +0.03(+1.07%)
Jan 26, 2026 2.770 2.820 2.750 2.800 26,487,100 +0.02(+0.72%)
Jan 23, 2026 2.740 2.810 2.710 2.780 25,889,016 +0.04(+1.46%)
Jan 22, 2026 2.680 2.760 2.670 2.740 25,959,472 +0.09(+3.40%)
Jan 21, 2026 2.620 2.660 2.600 2.650 31,116,752 +0.05(+1.92%)
Jan 20, 2026 2.590 2.620 2.570 2.600 30,743,848 +0.01(+0.39%)
Jan 16, 2026 2.580 2.600 2.560 2.590 15,283,858 -0.01(-0.38%)
Jan 15, 2026 2.590 2.600 2.570 2.600 14,824,070 -0.01(-0.38%)
Jan 14, 2026 2.580 2.610 2.580 2.610 18,377,676 +0.04(+1.56%)
Jan 13, 2026 2.570 2.580 2.540 2.570 15,949,718 +0.00(+0.00%)
Jan 12, 2026 2.550 2.580 2.545 2.570 14,801,490 +0.01(+0.39%)
Jan 09, 2026 2.540 2.570 2.530 2.560 18,215,748 +0.06(+2.40%)
Jan 08, 2026 2.470 2.510 2.455 2.500 24,245,410 -0.01(-0.40%)
Jan 07, 2026 2.500 2.510 2.480 2.510 23,749,120 +0.00(+0.00%)
Jan 06, 2026 2.520 2.540 2.500 2.510 31,312,820 +0.00(+0.00%)
Jan 05, 2026 2.480 2.520 2.450 2.510 33,657,416 +0.04(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.