Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.100 +0.020 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.070 2.100 2.050 2.080 21,612,890 +0.00(+0.00%)
Jun 20, 2024 2.090 2.109 2.050 2.080 21,949,016 +0.00(+0.00%)
Jun 18, 2024 2.080 2.110 2.060 2.080 34,172,064 +0.00(+0.00%)
Jun 17, 2024 2.090 2.100 2.075 2.080 18,527,170 -0.03(-1.42%)
Jun 14, 2024 2.050 2.110 2.045 2.110 20,650,460 +0.04(+1.93%)
Jun 13, 2024 2.050 2.080 2.050 2.070 22,178,368 -0.01(-0.48%)
Jun 12, 2024 2.140 2.140 2.070 2.080 35,124,736 -0.05(-2.35%)
Jun 11, 2024 2.150 2.165 2.120 2.130 18,738,662 -0.02(-0.93%)
Jun 10, 2024 2.150 2.160 2.120 2.150 24,156,436 -0.02(-0.92%)
Jun 07, 2024 2.210 2.220 2.160 2.170 21,049,124 -0.07(-3.13%)
Jun 06, 2024 2.210 2.250 2.190 2.240 14,827,348 +0.04(+1.82%)
Jun 05, 2024 2.220 2.230 2.170 2.200 25,892,254 -0.01(-0.45%)
Jun 04, 2024 2.190 2.220 2.173 2.210 13,919,525 +0.02(+0.91%)
Jun 03, 2024 2.200 2.216 2.180 2.190 14,371,986 -0.03(-1.35%)
May 31, 2024 2.210 2.230 2.170 2.220 23,228,376 +0.01(+0.45%)
May 30, 2024 2.220 2.250 2.200 2.210 10,942,583 +0.01(+0.45%)
May 29, 2024 2.180 2.220 2.170 2.200 16,162,713 -0.03(-1.35%)
May 28, 2024 2.270 2.270 2.220 2.230 15,592,990 -0.06(-2.62%)
May 24, 2024 2.290 2.305 2.280 2.290 7,588,211 +0.01(+0.44%)
May 23, 2024 2.320 2.320 2.280 2.280 17,662,870 -0.02(-0.87%)
May 22, 2024 2.320 2.330 2.280 2.300 48,087,876 -0.02(-0.86%)
May 21, 2024 2.380 2.385 2.320 2.320 30,808,964 -0.02(-0.85%)
May 20, 2024 2.380 2.410 2.340 2.340 22,083,708 -0.08(-3.31%)
May 17, 2024 2.400 2.420 2.373 2.420 12,964,904 +0.03(+1.26%)
May 16, 2024 2.410 2.430 2.370 2.390 10,318,811 +0.00(+0.00%)
May 15, 2024 2.370 2.410 2.350 2.390 16,056,044 +0.03(+1.27%)
May 14, 2024 2.350 2.380 2.340 2.360 10,184,714 +0.03(+1.29%)
May 13, 2024 2.340 2.350 2.300 2.330 14,476,735 +0.01(+0.43%)
May 10, 2024 2.340 2.340 2.315 2.320 16,006,765 -0.02(-0.85%)
May 09, 2024 2.340 2.355 2.320 2.340 7,472,393 -0.03(-1.27%)
May 08, 2024 2.360 2.390 2.320 2.370 14,928,217 -0.09(-3.66%)
May 07, 2024 2.460 2.470 2.440 2.460 9,781,459 +0.02(+0.82%)
May 06, 2024 2.420 2.450 2.410 2.440 9,697,091 +0.01(+0.41%)
May 03, 2024 2.440 2.450 2.410 2.430 5,538,815 +0.02(+0.83%)
May 02, 2024 2.390 2.440 2.375 2.410 15,458,991 +0.07(+2.99%)
May 01, 2024 2.340 2.370 2.310 2.340 5,716,364 +0.02(+0.86%)
Apr 30, 2024 2.360 2.370 2.320 2.320 11,225,445 -0.04(-1.69%)
Apr 29, 2024 2.330 2.360 2.320 2.360 6,642,196 +0.03(+1.29%)
Apr 26, 2024 2.330 2.350 2.320 2.330 5,890,773 +0.03(+1.30%)
Apr 25, 2024 2.310 2.320 2.290 2.300 10,349,316 -0.02(-0.86%)
Apr 24, 2024 2.300 2.340 2.290 2.320 13,313,465 +0.02(+0.87%)
Apr 23, 2024 2.290 2.310 2.280 2.300 8,800,658 +0.00(+0.00%)
Apr 22, 2024 2.300 2.330 2.280 2.300 12,017,364 +0.01(+0.44%)
Apr 19, 2024 2.280 2.310 2.270 2.290 13,709,072 +0.01(+0.44%)
Apr 18, 2024 2.260 2.290 2.230 2.280 18,908,924 +0.02(+0.88%)
Apr 17, 2024 2.280 2.280 2.240 2.260 15,315,674 +0.00(+0.00%)
Apr 16, 2024 2.270 2.290 2.250 2.260 14,382,634 -0.06(-2.59%)
Apr 15, 2024 2.320 2.340 2.300 2.320 15,963,041 -0.03(-1.28%)
Apr 12, 2024 2.370 2.370 2.330 2.350 9,752,568 -0.05(-2.08%)
Apr 11, 2024 2.380 2.410 2.370 2.400 15,099,633 +0.02(+0.84%)
Apr 10, 2024 2.410 2.420 2.370 2.380 10,715,130 -0.07(-2.86%)
Apr 09, 2024 2.440 2.460 2.430 2.450 7,459,559 +0.04(+1.66%)
Apr 08, 2024 2.400 2.420 2.380 2.410 10,259,414 +0.00(+0.00%)
Apr 05, 2024 2.450 2.450 2.360 2.410 28,583,766 -0.04(-1.63%)
Apr 04, 2024 2.470 2.510 2.440 2.450 22,665,472 +0.00(+0.00%)
Apr 03, 2024 2.410 2.460 2.370 2.450 16,322,652 +0.04(+1.66%)
Apr 02, 2024 2.430 2.450 2.410 2.410 10,069,215 -0.01(-0.41%)
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.