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

Ambev S.A. ADR (NY: ABEV )

2.740 +0.020 (+0.74%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2023 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 29, 2023 2.760 2.770 2.710 2.720 9,262,587 -0.07(-2.51%)
Nov 28, 2023 2.780 2.820 2.770 2.790 6,458,837 +0.03(+1.09%)
Nov 27, 2023 2.740 2.780 2.720 2.760 9,796,223 +0.01(+0.36%)
Nov 24, 2023 2.740 2.760 2.730 2.750 9,544,537 -0.01(-0.36%)
Nov 22, 2023 2.760 2.780 2.730 2.760 12,675,598 +0.03(+1.10%)
Nov 21, 2023 2.780 2.784 2.720 2.730 9,911,452 -0.05(-1.80%)
Nov 20, 2023 2.770 2.800 2.770 2.780 5,345,341 +0.01(+0.36%)
Nov 17, 2023 2.770 2.790 2.750 2.770 19,032,682 -0.02(-0.72%)
Nov 16, 2023 2.790 2.820 2.780 2.790 14,480,460 -0.01(-0.36%)
Nov 15, 2023 2.780 2.830 2.780 2.800 6,045,594 +0.00(+0.00%)
Nov 14, 2023 2.800 2.828 2.790 2.800 6,123,483 +0.06(+2.19%)
Nov 13, 2023 2.680 2.760 2.680 2.740 14,582,850 +0.02(+0.74%)
Nov 10, 2023 2.720 2.730 2.700 2.720 5,993,090 +0.01(+0.37%)
Nov 09, 2023 2.730 2.760 2.701 2.710 9,885,924 -0.05(-1.81%)
Nov 08, 2023 2.780 2.790 2.742 2.760 10,373,432 -0.01(-0.36%)
Nov 07, 2023 2.760 2.780 2.750 2.770 9,414,508 +0.02(+0.73%)
Nov 06, 2023 2.710 2.770 2.710 2.750 27,467,144 +0.05(+1.85%)
Nov 03, 2023 2.670 2.720 2.650 2.700 23,938,554 +0.09(+3.45%)
Nov 02, 2023 2.600 2.630 2.590 2.610 7,193,681 +0.03(+1.16%)
Nov 01, 2023 2.530 2.590 2.520 2.580 17,322,144 +0.05(+1.98%)
Oct 31, 2023 2.520 2.530 2.480 2.530 15,993,169 +0.10(+4.12%)
Oct 30, 2023 2.460 2.480 2.420 2.430 11,550,450 -0.01(-0.41%)
Oct 27, 2023 2.530 2.530 2.425 2.440 9,261,380 -0.06(-2.40%)
Oct 26, 2023 2.480 2.535 2.480 2.500 14,251,043 +0.04(+1.63%)
Oct 25, 2023 2.480 2.500 2.460 2.460 10,472,040 -0.04(-1.60%)
Oct 24, 2023 2.460 2.500 2.450 2.500 14,970,549 +0.05(+2.04%)
Oct 23, 2023 2.450 2.490 2.445 2.450 6,489,992 -0.01(-0.41%)
Oct 20, 2023 2.450 2.480 2.442 2.460 6,304,512 +0.01(+0.41%)
Oct 19, 2023 2.460 2.505 2.450 2.450 8,848,851 +0.00(+0.00%)
Oct 18, 2023 2.510 2.510 2.440 2.450 9,106,062 -0.07(-2.78%)
Oct 17, 2023 2.520 2.570 2.510 2.520 8,776,216 -0.04(-1.56%)
Oct 16, 2023 2.550 2.570 2.530 2.560 8,241,949 +0.01(+0.39%)
Oct 13, 2023 2.550 2.575 2.510 2.550 12,535,790 +0.01(+0.39%)
Oct 12, 2023 2.680 2.720 2.540 2.540 5,687,280 -0.06(-2.31%)
Oct 11, 2023 2.610 2.610 2.570 2.600 7,103,857 +0.00(+0.00%)
Oct 10, 2023 2.560 2.605 2.550 2.600 6,020,511 +0.07(+2.77%)
Oct 09, 2023 2.520 2.550 2.510 2.530 3,917,560 -0.01(-0.39%)
Oct 06, 2023 2.460 2.560 2.430 2.540 21,619,108 +0.05(+2.01%)
Oct 05, 2023 2.540 2.540 2.470 2.490 20,539,116 -0.06(-2.35%)
Oct 04, 2023 2.510 2.557 2.505 2.550 12,380,430 +0.05(+2.00%)
Oct 03, 2023 2.560 2.590 2.500 2.500 12,136,951 -0.05(-1.96%)
Oct 02, 2023 2.570 2.576 2.530 2.550 11,026,800 -0.03(-1.16%)
Sep 29, 2023 2.610 2.610 2.570 2.580 15,264,494 +0.02(+0.78%)
Sep 28, 2023 2.540 2.580 2.525 2.560 29,250,412 +0.03(+1.19%)
Sep 27, 2023 2.590 2.590 2.510 2.530 30,339,648 -0.04(-1.56%)
Sep 26, 2023 2.600 2.626 2.570 2.570 26,623,404 -0.05(-1.91%)
Sep 25, 2023 2.630 2.659 2.620 2.620 14,225,477 -0.01(-0.38%)
Sep 22, 2023 2.670 2.670 2.630 2.630 11,873,206 -0.02(-0.75%)
Sep 21, 2023 2.690 2.700 2.642 2.650 14,422,915 -0.08(-2.93%)
Sep 20, 2023 2.750 2.770 2.730 2.730 7,632,208 +0.00(+0.00%)
Sep 19, 2023 2.750 2.760 2.730 2.730 12,436,212 +0.00(+0.00%)
Sep 18, 2023 2.730 2.750 2.720 2.730 13,955,953 +0.00(+0.00%)
Sep 15, 2023 2.750 2.770 2.720 2.730 19,021,064 +0.00(+0.00%)
Sep 14, 2023 2.750 2.770 2.720 2.730 19,478,168 -0.01(-0.36%)
Sep 13, 2023 2.760 2.780 2.740 2.740 28,396,436 +0.01(+0.37%)
Sep 12, 2023 2.750 2.750 2.720 2.730 8,301,901 -0.05(-1.80%)
Sep 11, 2023 2.750 2.790 2.750 2.780 7,540,376 +0.06(+2.21%)
Sep 08, 2023 2.750 2.760 2.720 2.720 9,417,868 -0.02(-0.73%)
Sep 07, 2023 2.770 2.770 2.730 2.740 4,660,900 -0.03(-1.08%)
Sep 06, 2023 2.800 2.810 2.770 2.770 13,907,548 -0.01(-0.36%)
Sep 05, 2023 2.770 2.820 2.750 2.780 9,342,707 +0.01(+0.36%)
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.