Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.215 -0.005 (-0.23%)
Streaming Delayed Price Updated: 9:53 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,158,422 +0.02(+0.89%)
Oct 23, 2024 2.260 2.270 2.230 2.250 13,198,357 -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 43,086,200 -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 19,636,192 +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 20,224,286 +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.