ABEV

Ambev Historical Data

Company Name Stock Ticker Symbol Market Type
Ambev SA ABEV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -3.68% 2.88 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.92 2.86 2.93 2.88 2.99
more quote information »

ABEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.853.022.812.9534,128,6310.031.05%
1 Month3.073.082.812.9525,613,426-0.19-6.19%
3 Months2.483.082.462.8229,851,5280.4016.13%
6 Months2.893.3152.422.8229,948,313-0.01-0.35%
1 Year2.923.3152.422.8227,015,731-0.04-1.37%
3 Years4.634.881.902.9626,231,997-1.75-37.8%
5 Years6.807.431.903.8025,857,259-3.92-57.65%

ABEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 2.88 -0.11 -3.68% 2.92 2.93 2.86 39,915,289
Sep 22 2022 2.99 0.04 1.36% 2.97 3.02 2.93 46,529,352
Sep 21 2022 2.95 -0.05 -1.67% 3.00 3.02 2.94 31,716,988
Sep 20 2022 3.00 0.04 1.35% 2.94 3.015 2.91 41,025,391
Sep 19 2022 2.96 0.13 4.59% 2.84 2.97 2.83 17,857,673
Sep 16 2022 2.83 -0.04 -1.39% 2.85 2.885 2.81 33,513,751
Sep 15 2022 2.87 -0.05 -1.71% 2.92 2.92 2.86 16,732,534
Sep 14 2022 2.92 -0.02 -0.68% 2.94 2.955 2.90 14,725,823
Sep 13 2022 2.94 -0.09 -2.97% 2.99 3.03 2.93 38,484,811
Sep 12 2022 3.03 0.03 1.0% 3.01 3.05 3.00 12,190,969
Sep 09 2022 3.00 0.08 2.74% 2.95 3.02 2.94 9,843,125
Sep 08 2022 2.92 -0.06 -2.01% 2.97 2.975 2.89 22,334,760
Sep 07 2022 2.98 0.05 1.71% 2.92 2.98 2.92 14,799,404
Sep 06 2022 2.93 0.00 0.0% 2.95 2.96 2.901 25,041,116
Sep 02 2022 2.93 0.05 1.74% 2.93 3.00 2.92 21,163,546
Sep 01 2022 2.88 -0.02 -0.69% 2.90 2.92 2.85 34,612,246
Aug 31 2022 2.90 -0.05 -1.69% 2.93 2.98 2.89 23,077,283
Aug 30 2022 2.95 -0.09 -2.96% 3.05 3.07 2.95 28,691,068
Aug 29 2022 3.04 0.01 0.33% 3.02 3.08 3.01 23,343,721
Aug 26 2022 3.03 -0.01 -0.33% 3.07 3.08 3.01 30,971,527
Aug 25 2022 3.04 0.00 0.0% 3.04 3.08 3.0201 16,495,021
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.

Log in to InvestorsHub
Register Now