1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Ambev SA (ABEV)
  7. Historical

ABEV

Ambev Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ambev SA ABEV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 1.44% 2.81 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.76 2.75 2.82 2.79 2.77
more quote information »

ABEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.732.822.702.7415,491,7490.082.93%
1 Month2.952.982.672.8225,062,659-0.14-4.75%
3 Months3.243.3852.673.0524,587,846-0.43-13.27%
6 Months2.853.952.673.2324,375,546-0.04-1.4%
1 Year2.443.952.133.0124,151,5530.3715.16%
3 Years4.535.451.903.5126,238,643-1.72-37.97%
5 Years6.067.431.904.2924,409,818-3.25-53.63%

ABEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 2.79 0.02 0.72% 2.76 2.82 2.75 17,768,414
Oct 14 2021 2.77 0.01 0.36% 2.765 2.79 2.74 12,761,673
Oct 13 2021 2.76 0.06 2.22% 2.72 2.787 2.71 23,216,177
Oct 12 2021 2.70 0.00 0.0% 2.73 2.7575 2.70 12,420,293
Oct 11 2021 2.70 -0.04 -1.46% 2.72 2.76 2.70 10,605,823
Oct 08 2021 2.74 0.06 2.24% 2.73 2.776 2.70 18,454,778
Oct 07 2021 2.68 -0.03 -1.11% 2.70 2.72 2.68 14,907,608
Oct 06 2021 2.71 -0.02 -0.73% 2.73 2.75 2.67 19,008,348
Oct 05 2021 2.73 -0.01 -0.36% 2.71 2.77 2.68 20,875,151
Oct 04 2021 2.74 -0.04 -1.44% 2.70 2.77 2.70 19,517,059
Oct 01 2021 2.78 0.02 0.72% 2.80 2.82 2.7415 35,588,839
Sep 30 2021 2.76 -0.04 -1.43% 2.81 2.83 2.75 52,944,981
Sep 29 2021 2.80 0.01 0.36% 2.82 2.86 2.795 24,114,324
Sep 28 2021 2.79 -0.09 -3.13% 2.88 2.89 2.77 26,016,629
Sep 27 2021 2.88 -0.04 -1.37% 2.90 2.935 2.865 35,602,139
Sep 24 2021 2.92 -0.03 -1.02% 2.92 2.94 2.88 20,550,456
Sep 23 2021 2.95 0.03 1.03% 2.92 2.98 2.92 41,938,633
Sep 22 2021 2.92 0.00 0.0% 2.95 2.97 2.91 17,721,044
Sep 21 2021 2.92 0.02 0.69% 2.92 2.98 2.90 21,424,937
Sep 20 2021 2.90 -0.06 -2.03% 2.92 2.93 2.84 32,491,874
Sep 17 2021 2.96 -0.07 -2.31% 2.95 2.96 2.85 41,092,423
See More Historical Prices »


Your Recent History
NYSE
ABEV
Ambev
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.