ABEV

Ambev Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ambev SA ABEV NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 2.83 0.00 0.00 0.00 2.83 07:56:52
more quote information »

ABEV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.712.902.66892.7632,872,0120.124.43%
1 Month2.572.902.502.6733,128,7580.2610.12%
3 Months2.203.201.902.4434,937,6360.6328.64%
6 Months4.554.701.902.8334,274,426-1.72-37.8%
1 Year4.865.451.903.5027,042,960-2.03-41.77%
3 Years5.797.431.904.6125,082,959-2.96-51.12%
5 Years6.187.431.904.9520,575,801-3.35-54.21%

ABEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 2.83 0.06 2.17% 2.75 2.835 2.735 27,798,136
Jul 09 2020 2.77 -0.04 -1.42% 2.83 2.90 2.75 38,317,132
Jul 08 2020 2.8099 0.10 3.69% 2.75 2.81 2.70 33,392,842
Jul 07 2020 2.71 0.02 0.74% 2.70 2.76 2.6689 41,491,121
Jul 06 2020 2.69 0.01 0.37% 2.71 2.77 2.67 23,360,831
Jul 02 2020 2.68 -0.05 -1.83% 2.77 2.80 2.63 22,932,709
Jul 01 2020 2.73 0.09 3.41% 2.66 2.77 2.65 25,199,672
Jun 30 2020 2.64 -0.04 -1.49% 2.67 2.74 2.61 33,405,081
Jun 29 2020 2.68 0.13 5.1% 2.60 2.69 2.52 33,532,371
Jun 26 2020 2.55 -0.14 -5.2% 2.64 2.69 2.53 24,707,048
Jun 25 2020 2.69 0.10 3.86% 2.62 2.71 2.59 46,837,457
Jun 24 2020 2.59 -0.13 -4.78% 2.67 2.7101 2.55 29,193,128
Jun 23 2020 2.72 0.01 0.37% 2.75 2.80 2.71 25,295,527
Jun 22 2020 2.71 0.11 4.23% 2.63 2.74 2.50 46,835,546
Jun 19 2020 2.60 0.05 1.96% 2.60 2.66 2.58 44,839,398
Jun 18 2020 2.55 -0.09 -3.41% 2.60 2.635 2.54 29,712,684
Jun 17 2020 2.64 0.08 3.13% 2.60 2.70 2.58 33,425,643
Jun 16 2020 2.56 -0.04 -1.54% 2.70 2.81 2.54 40,495,153
Jun 15 2020 2.60 -0.12 -4.41% 2.57 2.65 2.515 28,674,925
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.