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

Ambev S.A. ADR (NY: ABEV )

2.190 +0.040 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.170 2.200 2.160 2.190 12,429,316 +0.04(+1.86%)
Nov 21, 2024 2.140 2.170 2.140 2.150 22,454,544 -0.02(-0.92%)
Nov 20, 2024 2.180 2.185 2.160 2.170 3,214,804 -0.01(-0.46%)
Nov 19, 2024 2.180 2.210 2.170 2.180 19,546,676 +0.00(+0.00%)
Nov 18, 2024 2.210 2.230 2.160 2.180 24,277,338 -0.03(-1.36%)
Nov 15, 2024 2.210 2.220 2.190 2.210 6,376,063 +0.00(+0.00%)
Nov 14, 2024 2.230 2.240 2.200 2.210 25,345,506 -0.01(-0.45%)
Nov 13, 2024 2.190 2.220 2.180 2.220 25,077,156 +0.00(+0.00%)
Nov 12, 2024 2.160 2.220 2.150 2.220 30,147,782 +0.02(+0.91%)
Nov 11, 2024 2.140 2.210 2.140 2.200 23,889,658 +0.03(+1.38%)
Nov 08, 2024 2.170 2.200 2.150 2.170 31,442,556 -0.06(-2.69%)
Nov 07, 2024 2.240 2.250 2.210 2.230 26,292,420 +0.02(+0.90%)
Nov 06, 2024 2.180 2.220 2.140 2.210 26,795,610 -0.01(-0.45%)
Nov 05, 2024 2.210 2.220 2.180 2.220 14,669,913 +0.01(+0.45%)
Nov 04, 2024 2.180 2.220 2.170 2.210 20,240,572 +0.06(+2.79%)
Nov 01, 2024 2.180 2.190 2.140 2.150 19,147,096 -0.03(-1.38%)
Oct 31, 2024 2.220 2.240 2.180 2.180 18,915,804 -0.09(-3.96%)
Oct 30, 2024 2.270 2.280 2.240 2.270 16,625,571 -0.01(-0.44%)
Oct 29, 2024 2.280 2.300 2.250 2.280 20,162,008 +0.00(+0.00%)
Oct 28, 2024 2.290 2.300 2.270 2.280 17,414,092 +0.03(+1.33%)
Oct 25, 2024 2.260 2.280 2.250 2.250 14,546,248 -0.02(-0.88%)
Oct 24, 2024 2.250 2.290 2.235 2.270 20,158,472 +0.02(+0.89%)
Oct 23, 2024 2.260 2.270 2.230 2.250 13,198,382 -0.02(-0.88%)
Oct 22, 2024 2.280 2.290 2.250 2.270 28,932,638 -0.02(-0.87%)
Oct 21, 2024 2.270 2.290 2.260 2.290 22,784,308 +0.01(+0.44%)
Oct 18, 2024 2.310 2.310 2.270 2.280 12,524,416 -0.02(-0.87%)
Oct 17, 2024 2.280 2.310 2.270 2.300 17,166,608 +0.00(+0.00%)
Oct 16, 2024 2.280 2.320 2.270 2.300 18,238,836 +0.02(+0.88%)
Oct 15, 2024 2.310 2.310 2.270 2.280 15,634,431 -0.06(-2.56%)
Oct 14, 2024 2.320 2.340 2.300 2.340 13,731,569 +0.03(+1.30%)
Oct 11, 2024 2.330 2.345 2.290 2.310 16,885,448 -0.05(-2.12%)
Oct 10, 2024 2.370 2.380 2.350 2.360 13,815,039 +0.00(+0.00%)
Oct 09, 2024 2.350 2.380 2.330 2.360 26,769,508 -0.01(-0.42%)
Oct 08, 2024 2.380 2.395 2.350 2.370 25,476,976 -0.04(-1.66%)
Oct 07, 2024 2.450 2.460 2.400 2.410 21,801,182 -0.06(-2.43%)
Oct 04, 2024 2.440 2.490 2.440 2.470 43,086,800 -0.01(-0.40%)
Oct 03, 2024 2.490 2.500 2.460 2.480 49,295,848 -0.08(-3.13%)
Oct 02, 2024 2.540 2.560 2.520 2.560 84,410,368 +0.06(+2.40%)
Oct 01, 2024 2.480 2.530 2.470 2.500 51,018,564 +0.06(+2.46%)
Sep 30, 2024 2.390 2.440 2.385 2.440 37,343,780 +0.04(+1.67%)
Sep 27, 2024 2.360 2.410 2.360 2.400 58,614,408 +0.04(+1.69%)
Sep 26, 2024 2.360 2.370 2.350 2.360 10,628,588 +0.03(+1.29%)
Sep 25, 2024 2.360 2.380 2.310 2.330 28,728,070 +0.00(+0.00%)
Sep 24, 2024 2.360 2.370 2.320 2.330 28,081,208 +0.02(+0.87%)
Sep 23, 2024 2.310 2.320 2.290 2.310 14,551,196 +0.01(+0.43%)
Sep 20, 2024 2.370 2.380 2.300 2.300 14,338,627 -0.09(-3.77%)
Sep 19, 2024 2.430 2.430 2.370 2.390 28,647,968 +0.00(+0.00%)
Sep 18, 2024 2.370 2.430 2.370 2.390 19,636,188 +0.02(+0.84%)
Sep 17, 2024 2.350 2.380 2.340 2.370 22,573,902 +0.04(+1.72%)
Sep 16, 2024 2.320 2.350 2.310 2.330 20,245,298 +0.02(+0.87%)
Sep 13, 2024 2.330 2.340 2.292 2.310 16,220,572 +0.01(+0.43%)
Sep 12, 2024 2.290 2.310 2.260 2.300 45,259,440 -0.03(-1.29%)
Sep 11, 2024 2.360 2.365 2.310 2.330 31,766,312 -0.04(-1.69%)
Sep 10, 2024 2.350 2.380 2.340 2.370 49,069,116 +0.00(+0.00%)
Sep 09, 2024 2.330 2.380 2.310 2.370 64,253,888 +0.04(+1.72%)
Sep 06, 2024 2.340 2.360 2.310 2.330 31,629,576 +0.01(+0.43%)
Sep 05, 2024 2.320 2.340 2.310 2.320 12,439,751 +0.00(+0.00%)
Sep 04, 2024 2.300 2.330 2.280 2.320 18,953,774 +0.05(+2.20%)
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.