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

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

2.220 +0.010 (+0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 28, 2025 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 (%)
Aug 27, 2025 2.200 2.220 2.180 2.210 34,045,948 +0.01(+0.45%)
Aug 26, 2025 2.210 2.220 2.180 2.200 30,245,424 +0.00(+0.00%)
Aug 25, 2025 2.220 2.230 2.200 2.200 14,712,157 -0.03(-1.35%)
Aug 22, 2025 2.180 2.240 2.180 2.230 16,213,109 +0.04(+1.83%)
Aug 21, 2025 2.190 2.190 2.160 2.190 14,014,760 +0.00(+0.00%)
Aug 20, 2025 2.170 2.200 2.160 2.190 16,368,209 +0.02(+0.92%)
Aug 19, 2025 2.160 2.180 2.150 2.170 29,168,736 -0.02(-0.91%)
Aug 18, 2025 2.190 2.220 2.180 2.190 13,228,619 +0.00(+0.00%)
Aug 15, 2025 2.190 2.220 2.180 2.190 14,515,924 +0.01(+0.46%)
Aug 14, 2025 2.190 2.200 2.170 2.180 15,313,706 -0.03(-1.36%)
Aug 13, 2025 2.200 2.220 2.180 2.210 22,200,898 -0.03(-1.34%)
Aug 12, 2025 2.240 2.270 2.230 2.240 33,759,548 +0.00(+0.00%)
Aug 11, 2025 2.240 2.250 2.220 2.240 24,960,372 -0.02(-0.88%)
Aug 08, 2025 2.270 2.280 2.260 2.260 14,595,374 -0.02(-0.88%)
Aug 07, 2025 2.270 2.300 2.250 2.280 24,908,780 +0.02(+0.88%)
Aug 06, 2025 2.220 2.270 2.220 2.260 37,804,056 +0.05(+2.26%)
Aug 05, 2025 2.200 2.240 2.190 2.210 30,867,484 +0.00(+0.00%)
Aug 04, 2025 2.230 2.240 2.200 2.210 16,012,117 +0.03(+1.38%)
Aug 01, 2025 2.220 2.240 2.160 2.180 39,754,888 +0.00(+0.00%)
Jul 31, 2025 2.160 2.220 2.150 2.180 71,457,520 -0.12(-5.22%)
Jul 30, 2025 2.330 2.360 2.300 2.300 42,687,544 -0.04(-1.71%)
Jul 29, 2025 2.300 2.340 2.300 2.340 19,376,568 +0.04(+1.74%)
Jul 28, 2025 2.350 2.360 2.290 2.300 28,633,646 -0.09(-3.77%)
Jul 25, 2025 2.420 2.420 2.380 2.390 15,919,348 -0.03(-1.24%)
Jul 24, 2025 2.390 2.420 2.380 2.420 11,058,318 -0.01(-0.41%)
Jul 23, 2025 2.390 2.440 2.380 2.430 18,101,950 +0.05(+2.10%)
Jul 22, 2025 2.370 2.390 2.360 2.380 23,272,956 +0.01(+0.42%)
Jul 21, 2025 2.370 2.370 2.330 2.370 31,957,210 +0.02(+0.85%)
Jul 18, 2025 2.390 2.390 2.330 2.350 26,994,044 -0.03(-1.26%)
Jul 17, 2025 2.390 2.410 2.370 2.380 22,282,136 -0.04(-1.65%)
Jul 16, 2025 2.390 2.440 2.360 2.420 62,131,012 +0.07(+2.98%)
Jul 15, 2025 2.350 2.360 2.320 2.350 41,841,108 +0.01(+0.43%)
Jul 14, 2025 2.360 2.400 2.330 2.340 48,820,544 -0.01(-0.43%)
Jul 11, 2025 2.330 2.370 2.320 2.350 26,830,292 +0.01(+0.43%)
Jul 10, 2025 2.350 2.370 2.330 2.340 20,096,168 -0.06(-2.50%)
Jul 09, 2025 2.420 2.420 2.360 2.400 51,165,084 -0.01(-0.41%)
Jul 08, 2025 2.390 2.420 2.380 2.410 32,683,232 +0.02(+0.84%)
Jul 07, 2025 2.430 2.440 2.390 2.390 27,385,744 -0.08(-3.24%)
Jul 03, 2025 2.470 2.490 2.450 2.470 8,251,170 -0.02(-0.80%)
Jul 02, 2025 2.420 2.510 2.420 2.490 36,013,120 +0.07(+2.89%)
Jul 01, 2025 2.400 2.420 2.370 2.420 26,804,202 +0.01(+0.41%)
Jun 30, 2025 2.350 2.420 2.350 2.410 48,241,164 +0.05(+2.12%)
Jun 27, 2025 2.350 2.380 2.330 2.360 38,587,372 -0.01(-0.42%)
Jun 26, 2025 2.350 2.390 2.350 2.370 31,129,080 +0.05(+2.16%)
Jun 25, 2025 2.380 2.385 2.300 2.320 63,093,324 -0.08(-3.33%)
Jun 24, 2025 2.450 2.450 2.400 2.400 50,637,468 -0.02(-0.83%)
Jun 23, 2025 2.400 2.440 2.400 2.420 28,113,196 +0.03(+1.26%)
Jun 20, 2025 2.400 2.420 2.380 2.390 23,374,446 -0.02(-0.83%)
Jun 18, 2025 2.410 2.420 2.390 2.410 32,371,472 +0.01(+0.42%)
Jun 17, 2025 2.450 2.460 2.390 2.400 40,188,448 -0.03(-1.23%)
Jun 16, 2025 2.460 2.480 2.430 2.430 46,236,440 -0.01(-0.41%)
Jun 13, 2025 2.430 2.440 2.415 2.440 49,322,088 -0.01(-0.41%)
Jun 12, 2025 2.470 2.480 2.440 2.450 27,463,904 -0.03(-1.21%)
Jun 11, 2025 2.440 2.490 2.430 2.480 38,870,972 +0.03(+1.22%)
Jun 10, 2025 2.500 2.520 2.440 2.450 40,892,000 -0.03(-1.21%)
Jun 09, 2025 2.480 2.490 2.460 2.480 25,795,296 -0.01(-0.40%)
Jun 06, 2025 2.460 2.510 2.450 2.490 30,157,252 +0.03(+1.22%)
Jun 05, 2025 2.500 2.500 2.450 2.460 26,088,932 -0.01(-0.40%)
Jun 04, 2025 2.500 2.510 2.460 2.470 21,481,104 -0.01(-0.40%)
Jun 03, 2025 2.460 2.490 2.440 2.480 20,491,936 +0.04(+1.64%)
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 following
Privacy Policy and Terms Of Service.