Ambev S.A. ADR (NY: ABEV )

3.280 USD -0.040 (-1.20%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 3.240 3.330 3.210 3.320 33,104,368 +0.08(+2.47%)
Jul 27, 2021 3.250 3.250 3.200 3.240 11,312,144 -0.01(-0.31%)
Jul 26, 2021 3.190 3.280 3.180 3.250 19,983,109 +0.06(+1.88%)
Jul 23, 2021 3.240 3.260 3.170 3.190 14,149,306 -0.02(-0.62%)
Jul 22, 2021 3.260 3.260 3.200 3.210 12,778,535 -0.05(-1.53%)
Jul 21, 2021 3.230 3.280 3.185 3.260 25,459,855 +0.06(+1.87%)
Jul 20, 2021 3.170 3.240 3.160 3.200 27,402,348 -0.01(-0.31%)
Jul 19, 2021 3.283 3.305 3.173 3.210 35,854,343 -0.18(-5.31%)
Jul 16, 2021 3.440 3.450 3.370 3.390 37,988,826 -0.01(-0.29%)
Jul 15, 2021 3.480 3.485 3.370 3.400 19,507,276 -0.07(-2.02%)
Jul 14, 2021 3.530 3.550 3.470 3.470 21,860,316 +0.03(+0.87%)
Jul 13, 2021 3.380 3.460 3.365 3.440 30,543,347 +0.03(+0.88%)
Jul 12, 2021 3.310 3.410 3.280 3.410 16,338,594 +0.05(+1.49%)
Jul 09, 2021 3.340 3.370 3.330 3.360 21,363,757 +0.04(+1.20%)
Jul 08, 2021 3.320 3.335 3.260 3.320 12,701,155 -0.05(-1.48%)
Jul 07, 2021 3.400 3.410 3.320 3.370 22,947,154 +0.01(+0.30%)
Jul 06, 2021 3.430 3.445 3.320 3.360 22,813,213 -0.07(-2.04%)
Jul 02, 2021 3.470 3.490 3.410 3.430 16,661,977 +0.05(+1.48%)
Jul 01, 2021 3.430 3.450 3.380 3.380 26,470,450 -0.06(-1.74%)
Jun 30, 2021 3.450 3.490 3.390 3.440 26,478,379 -0.05(-1.43%)
Jun 29, 2021 3.520 3.522 3.400 3.490 41,514,118 -0.04(-1.13%)
Jun 28, 2021 3.510 3.570 3.440 3.530 27,947,250 +0.09(+2.62%)
Jun 25, 2021 3.630 3.638 3.420 3.440 42,125,542 -0.20(-5.49%)
Jun 24, 2021 3.600 3.640 3.580 3.640 19,729,059 +0.05(+1.39%)
Jun 23, 2021 3.660 3.710 3.570 3.590 30,134,486 -0.07(-1.91%)
Jun 22, 2021 3.690 3.690 3.610 3.660 35,306,188 -0.06(-1.61%)
Jun 21, 2021 3.700 3.750 3.670 3.720 26,369,853 +0.03(+0.81%)
Jun 18, 2021 3.780 3.800 3.680 3.690 33,543,542 -0.07(-1.86%)
Jun 17, 2021 3.860 3.880 3.743 3.760 34,688,813 -0.03(-0.79%)
Jun 16, 2021 3.820 3.866 3.740 3.790 23,094,312 -0.03(-0.79%)
Jun 15, 2021 3.830 3.835 3.770 3.820 15,347,653 -0.01(-0.26%)
Jun 14, 2021 3.760 3.860 3.750 3.830 9,222,480 +0.09(+2.41%)
Jun 11, 2021 3.810 3.815 3.690 3.740 22,248,543 -0.06(-1.58%)
Jun 10, 2021 3.810 3.865 3.780 3.800 17,863,419 +0.01(+0.26%)
Jun 09, 2021 3.910 3.930 3.790 3.790 39,255,376 -0.11(-2.82%)
Jun 08, 2021 3.880 3.950 3.870 3.900 34,229,802 +0.00(+0.00%)
Jun 07, 2021 3.850 3.940 3.810 3.900 23,113,760 +0.03(+0.78%)
Jun 04, 2021 3.820 3.880 3.770 3.870 27,290,392 +0.08(+2.11%)
Jun 03, 2021 3.790 3.810 3.730 3.790 14,315,240 -0.02(-0.52%)
Jun 02, 2021 3.650 3.890 3.645 3.810 69,061,907 +0.15(+4.10%)
Jun 01, 2021 3.510 3.690 3.510 3.660 41,908,651 +0.20(+5.78%)
May 28, 2021 3.370 3.470 3.360 3.460 21,358,374 +0.09(+2.67%)
May 27, 2021 3.300 3.400 3.280 3.370 33,293,981 +0.08(+2.43%)
May 26, 2021 3.320 3.350 3.280 3.290 17,982,380 -0.01(-0.30%)
May 25, 2021 3.360 3.370 3.300 3.300 23,692,736 -0.03(-0.90%)
May 24, 2021 3.320 3.350 3.300 3.330 20,970,654 +0.03(+0.91%)
May 21, 2021 3.350 3.350 3.250 3.300 50,720,157 -0.05(-1.49%)
May 20, 2021 3.340 3.370 3.310 3.350 17,548,832 +0.00(+0.00%)
May 19, 2021 3.330 3.370 3.310 3.350 21,863,063 +0.02(+0.60%)
May 18, 2021 3.340 3.380 3.310 3.330 19,917,320 -0.01(-0.30%)
May 17, 2021 3.270 3.370 3.260 3.340 20,300,614 +0.03(+0.91%)
May 14, 2021 3.270 3.330 3.270 3.310 19,361,533 +0.09(+2.80%)
May 13, 2021 3.230 3.290 3.180 3.220 20,007,204 +0.00(+0.00%)
May 12, 2021 3.240 3.315 3.210 3.220 33,189,143 -0.05(-1.53%)
May 11, 2021 3.130 3.280 3.130 3.270 28,063,998 +0.06(+1.87%)
May 10, 2021 3.120 3.220 3.115 3.210 20,620,084 +0.09(+2.88%)
May 07, 2021 3.130 3.155 3.090 3.120 19,108,089 +0.00(+0.00%)
May 06, 2021 3.060 3.120 2.990 3.120 66,786,331 +0.33(+11.83%)
May 05, 2021 2.760 2.805 2.730 2.790 14,901,319 +0.07(+2.57%)
May 04, 2021 2.730 2.740 2.690 2.720 12,704,862 -0.03(-1.09%)
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.