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

Ambev S.A. ADR (NY: ABEV )

2.170 -0.060 (-2.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2021 2.504 2.504 2.402 2.409 14,556,449 -0.10(-3.81%)
Apr 29, 2021 2.487 2.527 2.487 2.504 12,877,881 +0.03(+1.40%)
Apr 28, 2021 2.487 2.495 2.452 2.469 12,923,456 +0.03(+1.06%)
Apr 27, 2021 2.452 2.487 2.443 2.443 13,623,208 -0.04(-1.74%)
Apr 26, 2021 2.530 2.535 2.487 2.487 16,869,194 -0.04(-1.71%)
Apr 23, 2021 2.556 2.573 2.513 2.530 19,907,802 -0.03(-1.02%)
Apr 22, 2021 2.538 2.564 2.499 2.556 26,360,402 +0.04(+1.72%)
Apr 21, 2021 2.478 2.538 2.469 2.513 12,258,963 +0.05(+2.11%)
Apr 20, 2021 2.478 2.513 2.452 2.461 20,148,918 -0.02(-0.70%)
Apr 19, 2021 2.461 2.530 2.452 2.478 26,881,444 -0.02(-0.69%)
Apr 16, 2021 2.435 2.504 2.426 2.495 14,620,739 +0.03(+1.05%)
Apr 15, 2021 2.469 2.495 2.443 2.469 16,469,350 +0.03(+1.06%)
Apr 14, 2021 2.409 2.452 2.400 2.443 28,404,986 +0.04(+1.81%)
Apr 13, 2021 2.365 2.435 2.348 2.400 26,589,758 +0.03(+1.09%)
Apr 12, 2021 2.409 2.409 2.365 2.374 16,107,284 -0.03(-1.08%)
Apr 09, 2021 2.417 2.435 2.374 2.400 20,835,110 -0.03(-1.42%)
Apr 08, 2021 2.391 2.461 2.374 2.435 51,414,780 +0.08(+3.31%)
Apr 07, 2021 2.400 2.422 2.348 2.357 15,623,623 -0.03(-1.45%)
Apr 06, 2021 2.357 2.426 2.357 2.391 14,083,686 +0.03(+1.47%)
Apr 05, 2021 2.339 2.391 2.339 2.357 21,696,508 +0.04(+1.87%)
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.