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)

2.365 -0.005 (-0.21%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 2.340 2.400 2.340 2.370 48,392,808 +0.07(+3.04%)
Dec 22, 2025 2.310 2.340 2.280 2.300 40,459,416 -0.19(-7.63%)
Dec 19, 2025 2.500 2.510 2.480 2.490 29,901,660 +0.01(+0.40%)
Dec 18, 2025 2.510 2.530 2.480 2.480 43,111,336 -0.04(-1.59%)
Dec 17, 2025 2.520 2.530 2.490 2.520 22,639,924 -0.03(-1.18%)
Dec 16, 2025 2.560 2.570 2.530 2.550 55,522,404 -0.04(-1.54%)
Dec 15, 2025 2.560 2.600 2.560 2.590 20,838,016 +0.04(+1.57%)
Dec 12, 2025 2.530 2.557 2.500 2.550 26,077,024 +0.05(+2.00%)
Dec 11, 2025 2.460 2.530 2.455 2.500 26,153,568 +0.05(+2.04%)
Dec 10, 2025 2.410 2.460 2.390 2.450 51,782,660 -0.02(-0.81%)
Dec 09, 2025 2.450 2.490 2.440 2.470 36,177,488 +0.00(+0.00%)
Dec 08, 2025 2.490 2.500 2.450 2.470 35,744,080 +0.01(+0.41%)
Dec 05, 2025 2.590 2.600 2.450 2.460 58,623,848 -0.12(-4.65%)
Dec 04, 2025 2.610 2.610 2.570 2.580 18,796,298 -0.04(-1.53%)
Dec 03, 2025 2.580 2.620 2.580 2.620 19,326,604 +0.04(+1.55%)
Dec 02, 2025 2.620 2.630 2.550 2.580 38,633,656 +0.01(+0.39%)
Dec 01, 2025 2.550 2.570 2.540 2.570 18,802,524 +0.03(+1.18%)
Nov 28, 2025 2.530 2.560 2.530 2.540 11,064,349 +0.03(+1.20%)
Nov 26, 2025 2.490 2.520 2.480 2.510 28,516,988 +0.00(+0.00%)
Nov 25, 2025 2.520 2.530 2.500 2.510 15,615,632 -0.01(-0.40%)
Nov 24, 2025 2.500 2.540 2.490 2.520 38,693,348 +0.04(+1.61%)
Nov 21, 2025 2.440 2.500 2.430 2.480 38,507,620 +0.05(+2.06%)
Nov 20, 2025 2.480 2.490 2.420 2.430 45,052,592 -0.04(-1.62%)
Nov 19, 2025 2.530 2.545 2.455 2.470 90,182,336 -0.06(-2.37%)
Nov 18, 2025 2.540 2.550 2.520 2.530 42,094,008 -0.01(-0.39%)
Nov 17, 2025 2.540 2.570 2.530 2.540 25,450,414 -0.01(-0.39%)
Nov 14, 2025 2.540 2.590 2.540 2.550 27,283,406 +0.03(+1.19%)
Nov 13, 2025 2.530 2.560 2.520 2.520 25,904,642 -0.01(-0.40%)
Nov 12, 2025 2.530 2.540 2.520 2.530 27,053,370 +0.00(+0.00%)
Nov 11, 2025 2.510 2.540 2.500 2.530 21,363,444 +0.09(+3.69%)
Nov 10, 2025 2.440 2.460 2.430 2.440 22,336,348 +0.01(+0.41%)
Nov 07, 2025 2.410 2.440 2.410 2.430 38,793,724 +0.03(+1.25%)
Nov 06, 2025 2.420 2.430 2.395 2.400 28,746,764 -0.02(-0.83%)
Nov 05, 2025 2.400 2.430 2.400 2.420 26,430,596 +0.03(+1.26%)
Nov 04, 2025 2.350 2.400 2.350 2.390 25,443,904 +0.04(+1.70%)
Nov 03, 2025 2.360 2.370 2.340 2.350 30,176,924 +0.04(+1.73%)
Oct 31, 2025 2.310 2.360 2.290 2.310 38,027,664 +0.01(+0.43%)
Oct 30, 2025 2.270 2.325 2.240 2.300 129,861,968 +0.12(+5.50%)
Oct 29, 2025 2.210 2.230 2.180 2.180 78,378,720 -0.03(-1.36%)
Oct 28, 2025 2.210 2.215 2.190 2.210 36,054,736 -0.01(-0.45%)
Oct 27, 2025 2.240 2.250 2.200 2.220 87,808,232 +0.03(+1.37%)
Oct 24, 2025 2.230 2.240 2.180 2.190 67,435,528 -0.02(-0.90%)
Oct 23, 2025 2.220 2.220 2.180 2.210 61,317,704 +0.01(+0.45%)
Oct 22, 2025 2.200 2.230 2.180 2.200 51,881,200 -0.02(-0.90%)
Oct 21, 2025 2.250 2.250 2.210 2.220 55,587,060 -0.05(-2.20%)
Oct 20, 2025 2.270 2.290 2.250 2.270 28,864,972 +0.02(+0.89%)
Oct 17, 2025 2.220 2.270 2.202 2.250 38,702,104 +0.02(+0.90%)
Oct 16, 2025 2.180 2.230 2.160 2.230 26,525,840 +0.06(+2.76%)
Oct 15, 2025 2.160 2.190 2.150 2.170 30,099,500 +0.01(+0.46%)
Oct 14, 2025 2.110 2.170 2.100 2.160 30,125,008 +0.02(+0.93%)
Oct 13, 2025 2.130 2.160 2.120 2.140 28,800,940 +0.03(+1.42%)
Oct 10, 2025 2.150 2.160 2.110 2.110 59,933,412 -0.04(-1.86%)
Oct 09, 2025 2.180 2.190 2.130 2.150 59,739,096 -0.02(-0.92%)
Oct 08, 2025 2.160 2.190 2.145 2.170 42,572,572 +0.01(+0.46%)
Oct 07, 2025 2.180 2.180 2.140 2.160 39,676,372 -0.02(-0.92%)
Oct 06, 2025 2.200 2.210 2.160 2.180 32,516,708 +0.01(+0.46%)
Oct 03, 2025 2.180 2.200 2.170 2.170 28,175,912 -0.02(-0.91%)
Oct 02, 2025 2.220 2.240 2.170 2.190 57,595,268 -0.02(-0.90%)
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.