Ambev S.A. ADR (NY: ABEV )

2.920 USD -0.030 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 2.920 2.940 2.880 2.920 20,550,472 -0.03(-1.02%)
Sep 23, 2021 2.920 2.980 2.920 2.950 41,938,739 +0.03(+1.03%)
Sep 22, 2021 2.950 2.970 2.910 2.920 17,721,049 +0.00(+0.00%)
Sep 21, 2021 2.920 2.980 2.900 2.920 21,424,939 +0.02(+0.69%)
Sep 20, 2021 2.920 2.930 2.840 2.900 32,491,878 -0.06(-2.03%)
Sep 17, 2021 2.950 2.960 2.850 2.960 41,092,530 -0.07(-2.31%)
Sep 16, 2021 2.990 3.080 2.950 3.030 28,453,450 +0.00(+0.00%)
Sep 15, 2021 3.050 3.090 3.000 3.030 20,669,376 -0.05(-1.62%)
Sep 14, 2021 3.100 3.147 3.070 3.080 21,977,525 +0.01(+0.33%)
Sep 13, 2021 3.100 3.137 3.060 3.070 26,153,176 +0.06(+1.99%)
Sep 10, 2021 3.130 3.140 3.010 3.010 29,187,586 -0.04(-1.31%)
Sep 09, 2021 3.020 3.090 2.970 3.050 48,027,853 +0.01(+0.33%)
Sep 08, 2021 3.180 3.200 3.010 3.040 37,294,330 -0.16(-5.00%)
Sep 07, 2021 3.180 3.250 3.140 3.200 28,667,790 +0.06(+1.91%)
Sep 03, 2021 3.170 3.190 3.130 3.140 27,226,671 -0.01(-0.32%)
Sep 02, 2021 3.200 3.220 3.130 3.150 27,614,528 -0.13(-3.96%)
Sep 01, 2021 3.270 3.325 3.240 3.280 25,678,392 +0.02(+0.61%)
Aug 31, 2021 3.260 3.290 3.210 3.260 18,410,191 -0.01(-0.31%)
Aug 30, 2021 3.200 3.276 3.180 3.270 13,604,851 +0.04(+1.24%)
Aug 27, 2021 3.220 3.240 3.190 3.230 28,839,626 +0.02(+0.62%)
Aug 26, 2021 3.280 3.280 3.205 3.210 22,672,496 -0.11(-3.31%)
Aug 25, 2021 3.270 3.320 3.250 3.320 16,271,376 +0.05(+1.53%)
Aug 24, 2021 3.210 3.330 3.205 3.270 18,444,259 +0.09(+2.83%)
Aug 23, 2021 3.190 3.210 3.155 3.180 15,095,961 -0.01(-0.31%)
Aug 20, 2021 3.090 3.210 3.060 3.190 32,151,318 +0.08(+2.57%)
Aug 19, 2021 3.010 3.135 3.000 3.110 44,972,315 +0.09(+2.98%)
Aug 18, 2021 3.040 3.110 3.010 3.020 25,629,984 -0.04(-1.31%)
Aug 17, 2021 3.040 3.080 3.000 3.060 20,719,331 +0.00(+0.00%)
Aug 16, 2021 3.110 3.110 3.050 3.060 18,156,712 -0.06(-1.92%)
Aug 13, 2021 3.100 3.135 3.060 3.120 14,535,752 +0.00(+0.00%)
Aug 12, 2021 3.150 3.180 3.110 3.120 14,087,292 -0.03(-0.95%)
Aug 11, 2021 3.170 3.200 3.123 3.150 13,237,048 -0.05(-1.56%)
Aug 10, 2021 3.190 3.215 3.160 3.200 26,983,187 -0.01(-0.31%)
Aug 09, 2021 3.250 3.280 3.200 3.210 36,384,168 -0.01(-0.31%)
Aug 06, 2021 3.180 3.240 3.145 3.220 19,417,795 +0.05(+1.58%)
Aug 05, 2021 3.250 3.270 3.145 3.170 24,263,311 +0.01(+0.32%)
Aug 04, 2021 3.250 3.265 3.130 3.160 20,620,345 -0.09(-2.77%)
Aug 03, 2021 3.160 3.280 3.110 3.250 28,308,674 +0.02(+0.62%)
Aug 02, 2021 3.240 3.310 3.230 3.230 21,101,062 +0.06(+1.89%)
Jul 30, 2021 3.320 3.360 3.160 3.170 22,481,674 -0.16(-4.80%)
Jul 29, 2021 3.240 3.385 3.220 3.330 36,874,216 +0.01(+0.30%)
Jul 28, 2021 3.240 3.330 3.210 3.320 33,104,368 +0.08(+2.47%)
Jul 27, 2021 3.250 3.250 3.200 3.240 11,312,144 -0.01(-0.31%)
Jul 26, 2021 3.190 3.280 3.180 3.250 19,983,109 +0.06(+1.88%)
Jul 23, 2021 3.240 3.260 3.170 3.190 14,149,306 -0.02(-0.62%)
Jul 22, 2021 3.260 3.260 3.200 3.210 12,778,535 -0.05(-1.53%)
Jul 21, 2021 3.230 3.280 3.185 3.260 25,459,855 +0.06(+1.87%)
Jul 20, 2021 3.170 3.240 3.160 3.200 27,402,348 -0.01(-0.31%)
Jul 19, 2021 3.283 3.305 3.173 3.210 35,854,343 -0.18(-5.31%)
Jul 16, 2021 3.440 3.450 3.370 3.390 37,988,826 -0.01(-0.29%)
Jul 15, 2021 3.480 3.485 3.370 3.400 19,507,276 -0.07(-2.02%)
Jul 14, 2021 3.530 3.550 3.470 3.470 21,860,316 +0.03(+0.87%)
Jul 13, 2021 3.380 3.460 3.365 3.440 30,543,347 +0.03(+0.88%)
Jul 12, 2021 3.310 3.410 3.280 3.410 16,338,594 +0.05(+1.49%)
Jul 09, 2021 3.340 3.370 3.330 3.360 21,363,757 +0.04(+1.20%)
Jul 08, 2021 3.320 3.335 3.260 3.320 12,701,155 -0.05(-1.48%)
Jul 07, 2021 3.400 3.410 3.320 3.370 22,947,154 +0.01(+0.30%)
Jul 06, 2021 3.430 3.445 3.320 3.360 22,813,213 -0.07(-2.04%)
Jul 02, 2021 3.470 3.490 3.410 3.430 16,661,977 +0.05(+1.48%)
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.