Ambev S.A. ADR (NY: ABEV )

2.475 -0.005 (-0.20%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.433 2.450 2.381 2.390 61,184,552 -0.03(-1.43%)
Sep 29, 2021 2.442 2.476 2.420 2.424 27,852,704 +0.01(+0.36%)
Sep 28, 2021 2.502 2.502 2.398 2.416 30,055,706 -0.08(-3.12%)
Sep 27, 2021 2.528 2.541 2.480 2.493 41,122,584 -0.03(-1.37%)
Sep 24, 2021 2.528 2.545 2.493 2.528 23,736,960 -0.03(-1.02%)
Sep 23, 2021 2.528 2.580 2.528 2.554 48,440,368 +0.03(+1.03%)
Sep 22, 2021 2.554 2.571 2.519 2.528 20,468,286 +0.00(+0.00%)
Sep 21, 2021 2.528 2.580 2.511 2.528 24,746,380 +0.02(+0.69%)
Sep 20, 2021 2.528 2.537 2.459 2.511 37,528,992 -0.05(-2.03%)
Sep 17, 2021 2.554 2.563 2.467 2.563 47,462,972 -0.06(-2.31%)
Sep 16, 2021 2.589 2.667 2.554 2.623 32,864,498 +0.00(+0.00%)
Sep 15, 2021 2.641 2.675 2.597 2.623 23,873,684 -0.04(-1.62%)
Sep 14, 2021 2.684 2.725 2.658 2.667 25,384,630 +0.01(+0.33%)
Sep 13, 2021 2.684 2.716 2.649 2.658 30,207,620 +0.05(+1.99%)
Sep 10, 2021 2.710 2.719 2.606 2.606 33,712,444 -0.03(-1.31%)
Sep 09, 2021 2.615 2.675 2.571 2.641 55,473,456 +0.01(+0.33%)
Sep 08, 2021 2.753 2.771 2.606 2.632 43,075,948 -0.14(-5.00%)
Sep 07, 2021 2.753 2.814 2.719 2.771 33,112,066 +0.05(+1.91%)
Sep 03, 2021 2.745 2.762 2.710 2.719 31,447,536 -0.01(-0.32%)
Sep 02, 2021 2.771 2.788 2.710 2.727 31,895,520 -0.11(-3.96%)
Sep 01, 2021 2.831 2.879 2.805 2.840 29,659,232 +0.02(+0.61%)
Aug 31, 2021 2.822 2.848 2.779 2.822 21,264,266 -0.01(-0.31%)
Aug 30, 2021 2.771 2.836 2.753 2.831 15,713,968 +0.03(+1.24%)
Aug 27, 2021 2.788 2.805 2.762 2.796 33,310,542 +0.02(+0.62%)
Aug 26, 2021 2.840 2.840 2.775 2.779 26,187,340 -0.10(-3.31%)
Aug 25, 2021 2.831 2.874 2.814 2.874 18,793,876 +0.04(+1.53%)
Aug 24, 2021 2.779 2.883 2.775 2.831 21,303,614 +0.08(+2.83%)
Aug 23, 2021 2.762 2.779 2.732 2.753 17,436,240 -0.01(-0.31%)
Aug 20, 2021 2.675 2.779 2.649 2.762 37,135,636 +0.07(+2.57%)
Aug 19, 2021 2.606 2.714 2.597 2.693 51,944,232 +0.08(+2.98%)
Aug 18, 2021 2.632 2.693 2.606 2.615 29,603,318 -0.03(-1.31%)
Aug 17, 2021 2.632 2.667 2.597 2.649 23,931,384 +0.00(+0.00%)
Aug 16, 2021 2.693 2.693 2.641 2.649 20,971,490 -0.05(-1.92%)
Aug 13, 2021 2.684 2.714 2.649 2.701 16,789,184 +0.00(+0.00%)
Aug 12, 2021 2.727 2.753 2.693 2.701 16,271,200 -0.03(-0.95%)
Aug 11, 2021 2.745 2.771 2.704 2.727 15,289,145 -0.04(-1.56%)
Aug 10, 2021 2.762 2.783 2.736 2.771 31,166,306 -0.01(-0.31%)
Aug 09, 2021 2.814 2.840 2.771 2.779 42,024,688 -0.01(-0.31%)
Aug 06, 2021 2.753 2.805 2.723 2.788 22,428,074 +0.04(+1.58%)
Aug 05, 2021 2.814 2.831 2.723 2.745 28,024,776 +0.01(+0.32%)
Aug 04, 2021 2.814 2.827 2.710 2.736 23,817,050 -0.08(-2.77%)
Aug 03, 2021 2.736 2.840 2.693 2.814 32,697,278 +0.02(+0.62%)
Aug 02, 2021 2.805 2.866 2.796 2.796 24,372,292 +0.05(+1.89%)
Jul 30, 2021 2.874 2.909 2.736 2.745 25,966,936 -0.14(-4.80%)
Jul 29, 2021 2.805 2.931 2.788 2.883 42,590,708 +0.01(+0.30%)
Jul 28, 2021 2.805 2.883 2.779 2.874 38,236,432 +0.07(+2.47%)
Jul 27, 2021 2.814 2.814 2.771 2.805 13,065,830 -0.01(-0.31%)
Jul 26, 2021 2.762 2.840 2.753 2.814 23,081,026 +0.05(+1.88%)
Jul 23, 2021 2.805 2.822 2.745 2.762 16,342,828 -0.02(-0.62%)
Jul 22, 2021 2.822 2.822 2.771 2.779 14,759,550 -0.04(-1.53%)
Jul 21, 2021 2.796 2.840 2.758 2.822 29,406,816 +0.05(+1.88%)
Jul 20, 2021 2.745 2.805 2.736 2.771 31,650,446 -0.01(-0.31%)
Jul 19, 2021 2.842 2.861 2.747 2.779 41,412,728 -0.16(-5.31%)
Jul 16, 2021 2.978 2.987 2.918 2.935 43,878,112 -0.01(-0.29%)
Jul 15, 2021 3.013 3.017 2.918 2.944 22,531,426 -0.06(-2.02%)
Jul 14, 2021 3.056 3.074 3.004 3.004 25,249,252 +0.03(+0.87%)
Jul 13, 2021 2.926 2.996 2.913 2.978 35,278,384 +0.03(+0.88%)
Jul 12, 2021 2.866 2.952 2.840 2.952 18,871,514 +0.04(+1.49%)
Jul 09, 2021 2.892 2.918 2.883 2.909 24,675,710 +0.03(+1.20%)
Jul 08, 2021 2.874 2.887 2.822 2.874 14,670,175 -0.04(-1.48%)
Jul 07, 2021 2.944 2.952 2.874 2.918 26,504,578 +0.01(+0.30%)
Jul 06, 2021 2.970 2.983 2.874 2.909 26,349,872 -0.06(-2.04%)
Jul 02, 2021 3.004 3.022 2.952 2.970 19,245,030 +0.04(+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.