Ambev S.A. ADR (NY: ABEV )

3.660 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 2.780 2.800 2.730 2.750 18,013,071 -0.03(-1.08%)
Apr 30, 2021 2.890 2.890 2.772 2.780 12,611,400 -0.11(-3.81%)
Apr 29, 2021 2.870 2.917 2.870 2.890 11,157,124 +0.04(+1.40%)
Apr 28, 2021 2.870 2.880 2.830 2.850 11,196,610 +0.03(+1.06%)
Apr 27, 2021 2.830 2.870 2.820 2.820 11,802,860 -0.05(-1.74%)
Apr 26, 2021 2.920 2.926 2.870 2.870 14,615,114 -0.05(-1.71%)
Apr 23, 2021 2.950 2.970 2.900 2.920 17,247,700 -0.03(-1.02%)
Apr 22, 2021 2.930 2.960 2.885 2.950 22,838,095 +0.05(+1.72%)
Apr 21, 2021 2.860 2.930 2.850 2.900 10,620,907 +0.06(+2.11%)
Apr 20, 2021 2.860 2.900 2.830 2.840 17,456,598 -0.02(-0.70%)
Apr 19, 2021 2.840 2.920 2.830 2.860 23,289,517 -0.02(-0.69%)
Apr 16, 2021 2.810 2.890 2.800 2.880 12,667,100 +0.03(+1.05%)
Apr 15, 2021 2.850 2.880 2.820 2.850 14,268,697 +0.03(+1.06%)
Apr 14, 2021 2.780 2.830 2.770 2.820 24,609,480 +0.05(+1.81%)
Apr 13, 2021 2.730 2.810 2.710 2.770 23,036,806 +0.03(+1.09%)
Apr 12, 2021 2.780 2.780 2.730 2.740 13,955,011 -0.03(-1.08%)
Apr 09, 2021 2.790 2.810 2.740 2.770 18,051,100 -0.04(-1.42%)
Apr 08, 2021 2.760 2.840 2.740 2.810 44,544,678 +0.09(+3.31%)
Apr 07, 2021 2.770 2.795 2.710 2.720 13,535,977 -0.04(-1.45%)
Apr 06, 2021 2.720 2.800 2.720 2.760 12,201,808 +0.04(+1.47%)
Apr 05, 2021 2.700 2.760 2.700 2.720 18,797,397 +0.05(+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.