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

Ambev S.A. ADR (NY: ABEV )

2.400 +0.040 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2020 2.276 2.285 2.209 2.234 21,521,814 -0.06(-2.56%)
Nov 27, 2020 2.276 2.318 2.268 2.293 8,879,551 -0.03(-1.09%)
Nov 25, 2020 2.302 2.344 2.297 2.318 18,352,556 -0.02(-0.72%)
Nov 24, 2020 2.327 2.386 2.318 2.335 36,227,664 +0.03(+1.46%)
Nov 23, 2020 2.276 2.302 2.243 2.302 27,305,918 +0.04(+1.86%)
Nov 20, 2020 2.302 2.327 2.260 2.260 19,734,704 -0.09(-3.93%)
Nov 19, 2020 2.344 2.394 2.327 2.352 23,980,170 +0.03(+1.08%)
Nov 18, 2020 2.436 2.436 2.327 2.327 35,181,964 -0.12(-4.81%)
Nov 17, 2020 2.377 2.495 2.369 2.444 31,253,846 +0.03(+1.39%)
Nov 16, 2020 2.369 2.411 2.335 2.411 22,747,956 +0.06(+2.50%)
Nov 13, 2020 2.260 2.352 2.251 2.352 31,802,836 +0.08(+3.32%)
Nov 12, 2020 2.310 2.327 2.243 2.276 25,308,654 -0.07(-2.87%)
Nov 11, 2020 2.335 2.377 2.318 2.344 34,124,592 -0.06(-2.45%)
Nov 10, 2020 2.260 2.411 2.251 2.402 71,970,592 +0.17(+7.52%)
Nov 09, 2020 2.218 2.243 2.167 2.234 68,777,432 +0.15(+7.26%)
Nov 06, 2020 2.033 2.100 2.024 2.083 28,568,660 +0.04(+2.06%)
Nov 05, 2020 1.982 2.041 1.966 2.041 24,090,064 +0.15(+8.00%)
Nov 04, 2020 1.924 1.940 1.890 1.890 26,964,314 +0.00(+0.00%)
Nov 03, 2020 1.873 1.915 1.865 1.890 40,456,768 +0.06(+3.21%)
Nov 02, 2020 1.831 1.856 1.798 1.831 23,648,630 +0.03(+1.87%)
Oct 30, 2020 1.882 1.882 1.789 1.798 43,859,780 -0.10(-5.31%)
Oct 29, 2020 1.957 1.974 1.848 1.898 42,189,560 -0.06(-3.00%)
Oct 28, 2020 1.991 1.999 1.940 1.957 28,442,282 -0.09(-4.51%)
Oct 27, 2020 2.125 2.134 2.033 2.050 37,365,852 -0.10(-4.69%)
Oct 26, 2020 2.108 2.167 2.100 2.150 43,552,876 +0.04(+1.99%)
Oct 23, 2020 2.058 2.108 2.041 2.108 30,198,784 +0.05(+2.45%)
Oct 22, 2020 2.024 2.058 1.999 2.058 22,856,628 +0.03(+1.66%)
Oct 21, 2020 2.008 2.058 1.999 2.024 23,479,186 -0.01(-0.41%)
Oct 20, 2020 2.024 2.041 2.008 2.033 26,393,886 +0.04(+2.11%)
Oct 19, 2020 2.008 2.050 1.982 1.991 12,437,329 +0.02(+0.85%)
Oct 16, 2020 2.016 2.024 1.966 1.974 15,962,192 -0.06(-2.89%)
Oct 15, 2020 2.050 2.066 2.033 2.033 12,172,283 -0.08(-3.59%)
Oct 14, 2020 2.092 2.125 2.079 2.108 29,231,252 +0.02(+0.80%)
Oct 13, 2020 2.083 2.108 2.050 2.092 16,196,968 -0.03(-1.19%)
Oct 12, 2020 2.083 2.121 2.058 2.117 11,763,815 +0.04(+2.02%)
Oct 09, 2020 2.083 2.134 2.058 2.075 25,962,938 +0.01(+0.41%)
Oct 08, 2020 2.033 2.092 2.016 2.066 23,301,920 +0.03(+1.23%)
Oct 07, 2020 2.033 2.100 2.024 2.041 34,980,908 +0.01(+0.41%)
Oct 06, 2020 2.008 2.108 2.003 2.033 36,984,976 +0.08(+4.31%)
Oct 05, 2020 1.882 1.949 1.882 1.949 19,235,730 +0.07(+3.57%)
Oct 02, 2020 1.890 1.932 1.865 1.882 22,941,976 -0.02(-0.88%)
Oct 01, 2020 1.873 1.911 1.861 1.898 21,774,424 +0.00(+0.00%)
Sep 30, 2020 1.873 1.915 1.865 1.898 28,287,558 +0.06(+3.20%)
Sep 29, 2020 1.865 1.915 1.840 1.840 39,708,176 -0.03(-1.79%)
Sep 28, 2020 1.957 1.974 1.856 1.873 52,029,500 -0.08(-4.29%)
Sep 25, 2020 1.924 1.966 1.890 1.957 21,114,350 +0.02(+0.87%)
Sep 24, 2020 1.890 1.974 1.856 1.940 25,522,388 +0.06(+3.13%)
Sep 23, 2020 1.949 1.957 1.882 1.882 19,609,130 -0.10(-5.08%)
Sep 22, 2020 1.982 2.008 1.966 1.982 10,134,754 +0.00(+0.00%)
Sep 21, 2020 1.966 2.003 1.932 1.982 16,003,809 -0.03(-1.26%)
Sep 18, 2020 2.092 2.108 2.008 2.008 38,357,500 -0.13(-5.91%)
Sep 17, 2020 2.008 2.142 1.999 2.134 41,939,852 +0.10(+4.96%)
Sep 16, 2020 2.050 2.058 2.029 2.033 16,226,815 -0.02(-0.82%)
Sep 15, 2020 2.008 2.075 1.999 2.050 25,381,598 +0.04(+2.09%)
Sep 14, 2020 1.957 2.016 1.932 2.008 23,287,848 +0.08(+4.37%)
Sep 11, 2020 1.957 1.982 1.898 1.924 20,559,468 -0.03(-1.72%)
Sep 10, 2020 1.966 2.024 1.957 1.957 33,819,416 +0.00(+0.00%)
Sep 09, 2020 1.982 1.982 1.940 1.957 21,183,452 +0.01(+0.43%)
Sep 08, 2020 1.957 1.982 1.932 1.949 20,559,054 -0.04(-2.11%)
Sep 04, 2020 2.024 2.041 1.974 1.991 18,033,150 -0.03(-1.66%)
Sep 03, 2020 2.033 2.092 1.991 2.024 32,891,828 +0.03(+1.26%)
Sep 02, 2020 1.982 2.024 1.966 1.999 20,242,276 +0.03(+1.28%)
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.