Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.180 -0.090 (-3.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.220 2.240 2.180 2.180 18,915,804 -0.09(-3.96%)
Oct 30, 2024 2.270 2.280 2.240 2.270 16,625,571 -0.01(-0.44%)
Oct 29, 2024 2.280 2.300 2.250 2.280 20,162,008 +0.00(+0.00%)
Oct 28, 2024 2.290 2.300 2.270 2.280 17,414,092 +0.03(+1.33%)
Oct 25, 2024 2.260 2.280 2.250 2.250 14,546,248 -0.02(-0.88%)
Oct 24, 2024 2.250 2.290 2.235 2.270 20,158,472 +0.02(+0.89%)
Oct 23, 2024 2.260 2.270 2.230 2.250 13,198,382 -0.02(-0.88%)
Oct 22, 2024 2.280 2.290 2.250 2.270 28,932,638 -0.02(-0.87%)
Oct 21, 2024 2.270 2.290 2.260 2.290 22,784,308 +0.01(+0.44%)
Oct 18, 2024 2.310 2.310 2.270 2.280 12,524,416 -0.02(-0.87%)
Oct 17, 2024 2.280 2.310 2.270 2.300 17,166,608 +0.00(+0.00%)
Oct 16, 2024 2.280 2.320 2.270 2.300 18,238,836 +0.02(+0.88%)
Oct 15, 2024 2.310 2.310 2.270 2.280 15,634,431 -0.06(-2.56%)
Oct 14, 2024 2.320 2.340 2.300 2.340 13,731,569 +0.03(+1.30%)
Oct 11, 2024 2.330 2.345 2.290 2.310 16,885,448 -0.05(-2.12%)
Oct 10, 2024 2.370 2.380 2.350 2.360 13,815,039 +0.00(+0.00%)
Oct 09, 2024 2.350 2.380 2.330 2.360 26,769,508 -0.01(-0.42%)
Oct 08, 2024 2.380 2.395 2.350 2.370 25,476,976 -0.04(-1.66%)
Oct 07, 2024 2.450 2.460 2.400 2.410 21,801,182 -0.06(-2.43%)
Oct 04, 2024 2.440 2.490 2.440 2.470 43,086,800 -0.01(-0.40%)
Oct 03, 2024 2.490 2.500 2.460 2.480 49,295,848 -0.08(-3.13%)
Oct 02, 2024 2.540 2.560 2.520 2.560 84,410,368 +0.06(+2.40%)
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.