Advertisement
U.S. Markets open in 1 min

Ambev S.A. (ABEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
2.2800-0.0600 (-2.56%)
At close: 04:00PM EDT
2.2800 0.00 (0.00%)
Pre-Market: 09:27AM EDT
Advertisement
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2024------
Oct 15, 20242.31002.31002.27002.28002.280015,633,900
Oct 14, 20242.32002.34002.30002.34002.340013,731,600
Oct 11, 20242.33002.35002.29002.31002.310016,885,400
Oct 10, 20242.37002.38002.35002.36002.360013,815,100
Oct 09, 20242.35002.38002.33002.36002.360026,769,700
Oct 08, 20242.38002.40002.35002.37002.370025,477,200
Oct 07, 20242.45002.46002.40002.41002.410021,801,100
Oct 04, 20242.44002.49002.44002.47002.470043,086,700
Oct 03, 20242.49002.50002.46002.48002.480049,295,800
Oct 02, 20242.54002.56002.52002.56002.560084,412,800
Oct 01, 20242.48002.53002.47002.50002.500051,018,700
Sep 30, 20242.39002.44002.38002.44002.440037,342,700
Sep 27, 20242.36002.41002.36002.40002.400058,614,400
Sep 26, 20242.36002.37002.35002.36002.360010,628,600
Sep 25, 20242.36002.38002.31002.33002.330028,728,100
Sep 24, 20242.36002.37002.32002.33002.330028,081,200
Sep 23, 20242.31002.32002.29002.31002.310014,551,500
Sep 20, 20242.37002.38002.30002.30002.300014,338,600
Sep 19, 20242.43002.43002.37002.39002.390028,648,300
Sep 18, 20242.37002.43002.37002.39002.390019,636,200
Sep 17, 20242.35002.38002.34002.37002.370022,573,800
Sep 16, 20242.32002.35002.31002.33002.330020,245,300
Sep 13, 20242.33002.34002.29002.31002.310016,220,500
Sep 12, 20242.29002.31002.26002.30002.300045,259,500
Sep 11, 20242.36002.37002.31002.33002.330031,766,300
Sep 10, 20242.35002.38002.34002.37002.370049,069,700
Sep 09, 20242.33002.38002.31002.37002.370064,254,900
Sep 06, 20242.34002.36002.31002.33002.330031,629,600
Sep 05, 20242.32002.34002.31002.32002.320012,439,700
Sep 04, 20242.30002.33002.28002.32002.320018,953,900
Sep 03, 20242.29002.31002.26002.27002.270021,464,600
Aug 30, 20242.25002.29002.25002.27002.270023,910,700
Aug 29, 20242.28002.31002.27002.28002.280013,186,000
Aug 28, 20242.35002.36002.30002.34002.340024,947,300
Aug 27, 20242.38002.39002.35002.37002.370027,717,300
Aug 26, 20242.39002.42002.38002.39002.390027,667,000
Aug 23, 20242.38002.41002.35002.40002.400036,623,000
Aug 22, 20242.34002.36002.32002.33002.330033,948,000
Aug 21, 20242.39002.40002.33002.36002.360032,674,000
Aug 20, 20242.39002.40002.37002.37002.370022,764,300
Aug 19, 20242.40002.44002.39002.42002.420030,750,500
Aug 16, 20242.46002.47002.39002.39002.390027,738,700
Aug 15, 20242.35002.43002.34002.41002.410092,199,600
Aug 14, 20242.32002.35002.31002.32002.320017,360,200
Aug 13, 20242.28002.33002.28002.33002.330018,279,900
Aug 12, 20242.29002.30002.25002.26002.260021,073,300
Aug 09, 20242.26002.28002.25002.27002.270011,299,400
Aug 08, 20242.23002.27002.21002.25002.250027,870,400
Aug 07, 20242.17002.26002.15002.24002.240064,585,900
Aug 06, 20242.10002.16002.10002.13002.130016,304,600
Aug 05, 20242.02002.10002.02002.09002.090025,281,800
Aug 02, 20242.06002.09002.05002.07002.070019,422,500
Aug 01, 20242.10002.11002.05002.05002.050018,646,100
Jul 31, 20242.06002.08002.05002.06002.060060,961,300
Jul 30, 20242.09002.10002.08002.09002.090013,081,800
Jul 29, 20242.11002.12002.08002.11002.110023,702,200
Jul 26, 20242.11002.12002.09002.11002.110011,078,700
Jul 25, 20242.11002.13002.09002.10002.100014,877,100
Jul 24, 20242.10002.13002.10002.10002.100015,456,800
Jul 23, 20242.13002.14002.11002.12002.12007,993,400
Jul 22, 20242.13002.15002.11002.13002.130015,133,500
Jul 19, 20242.13002.14002.11002.11002.110016,107,900
Jul 18, 20242.15002.16002.09002.10002.100024,449,000
Jul 17, 20242.16002.20002.15002.18002.180020,828,900
Jul 16, 20242.15002.18002.14002.18002.180015,808,100
Jul 15, 20242.15002.15002.12002.14002.140013,061,600
Jul 12, 20242.15002.16002.12002.15002.150017,546,500
Jul 11, 20242.14002.17002.12002.14002.140032,931,800
Jul 10, 20242.10002.13002.09002.12002.120018,067,900
Jul 09, 20242.07002.09002.06002.08002.080011,042,400
Jul 08, 20242.06002.08002.05002.06002.06009,848,200
Jul 05, 20242.09002.09002.05002.07002.070028,156,800
Jul 03, 20242.07002.09002.06002.08002.080014,228,500
Jul 02, 20242.04002.06002.02002.06002.060020,111,000
Jul 01, 20242.06002.07002.03002.04002.040017,360,800
Jun 28, 20242.07002.09002.01002.05002.050035,972,900
Jun 27, 20242.08002.11002.07002.09002.090021,461,200
Jun 26, 20242.06002.11002.05002.10002.100024,165,300
Jun 25, 20242.08002.11002.08002.10002.100025,162,000
Jun 24, 20242.10002.12002.08002.10002.100017,067,800
Jun 21, 20242.07002.10002.05002.08002.080021,612,900
Jun 20, 20242.09002.11002.05002.08002.080022,011,100
Jun 18, 20242.08002.11002.06002.08002.080034,172,100
Jun 17, 20242.09002.10002.08002.08002.080018,527,700
Jun 14, 20242.05002.11002.05002.11002.110020,650,500
Jun 13, 20242.05002.08002.05002.07002.070022,182,500
Jun 12, 20242.14002.14002.07002.08002.080035,127,600
Jun 11, 20242.15002.17002.12002.13002.130018,738,700
Jun 10, 20242.15002.16002.12002.15002.150024,156,600
Jun 07, 20242.21002.22002.16002.17002.170021,049,100
Jun 06, 20242.21002.25002.19002.24002.240014,828,100
Jun 05, 20242.22002.23002.17002.20002.200025,893,400
Jun 04, 20242.19002.22002.17002.21002.210013,919,600
Jun 03, 20242.20002.22002.18002.19002.190014,372,600
May 31, 20242.21002.23002.17002.22002.220023,228,400
May 30, 20242.22002.25002.20002.21002.210010,945,900
May 29, 20242.18002.22002.17002.20002.200016,163,000
May 28, 20242.27002.27002.22002.23002.230015,593,000
May 24, 20242.29002.31002.28002.29002.29007,587,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...