Ambev SA (ABEV)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.93896713615 | 2.13 | 2.15 | 2.09 | 13912352 | 2.11113824 | CS |
| 4 | 0.05 | 2.42718446602 | 2.06 | 2.2 | 2.02 | 17388207 | 2.11020512 | CS |
| 12 | -0.33 | -13.5245901639 | 2.44 | 2.47 | 2.02 | 18328616 | 2.17812596 | CS |
| 26 | -0.56 | -20.9737827715 | 2.67 | 2.72 | 2.02 | 15343525 | 2.31735289 | CS |
| 52 | -1.03 | -32.8025477707 | 3.14 | 3.16 | 2.02 | 13105796 | 2.49617083 | CS |
| 156 | -1.08 | -33.855799373 | 3.19 | 3.385 | 2.02 | 21142111 | 2.77771532 | CS |
| 260 | -3.09 | -59.4230769231 | 5.2 | 5.45 | 1.9 | 23098783 | 2.94988099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.11 | 0.01 | 0.48 | 2.11 | 2.12 | 2.09 | 11077987 |
| 1721947200 | 2.1 | 0 | 0.00 | 2.11 | 2.13 | 2.09 | 14876831 |
| 1721860800 | 2.1 | -0.02 | -0.94 | 2.1 | 2.13 | 2.1 | 15456400 |
| 1721774400 | 2.12 | -0.01 | -0.47 | 2.13 | 2.14 | 2.11 | 7991231 |
| 1721688000 | 2.13 | 0.02 | 0.95 | 2.13 | 2.15 | 2.11 | 15129896 |
| 1721428800 | 2.11 | 0.01 | 0.48 | 2.13 | 2.14 | 2.11 | 16107401 |
| 1721342400 | 2.1 | -0.08 | -3.67 | 2.15 | 2.16 | 2.09 | 24448996 |
| 1721256000 | 2.18 | 0 | 0.00 | 2.16 | 2.2 | 2.15 | 20828919 |
| 1721169600 | 2.18 | 0.04 | 1.87 | 2.15 | 2.18 | 2.14 | 15807374 |
| 1721083200 | 2.14 | -0.01 | -0.47 | 2.15 | 2.15 | 2.12 | 13060915 |
| 1720824000 | 2.15 | 0.01 | 0.47 | 2.15 | 2.16 | 2.12 | 17546201 |
| 1720737600 | 2.14 | 0.02 | 0.94 | 2.14 | 2.17 | 2.1201 | 32928668 |
| 1720651200 | 2.12 | 0.04 | 1.92 | 2.1 | 2.13 | 2.09 | 18062970 |
| 1720564800 | 2.08 | 0.02 | 0.97 | 2.07 | 2.09 | 2.06 | 11044274 |
| 1720478400 | 2.06 | -0.01 | -0.48 | 2.06 | 2.08 | 2.05 | 9847649 |
| 1720219200 | 2.07 | -0.01 | -0.48 | 2.09 | 2.09 | 2.05 | 28155190 |
| 1720040640 | 2.08 | 0.02 | 0.97 | 2.07 | 2.09 | 2.06 | 14228479 |
| 1719960000 | 2.06 | 0.02 | 0.98 | 2.04 | 2.06 | 2.02 | 20111046 |
| 1719873600 | 2.04 | -0.05 | -2.39 | 2.06 | 2.07 | 2.0299999 | 17355284 |
| 1719614400 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1719528000 | 2.09 | -0.01 | -0.48 | 2.08 | 2.1075 | 2.07 | 21461191 |
| 1719441600 | 2.1 | 0 | 0.00 | 2.06 | 2.11 | 2.05 | 24165297 |
| 1719355200 | 2.1 | 0 | 0.00 | 2.08 | 2.11 | 2.08 | 25161175 |
| 1719268800 | 2.1 | 0.02 | 0.96 | 2.1 | 2.12 | 2.08 | 17067324 |
| 1719009600 | 2.08 | 0 | 0.00 | 2.07 | 2.1 | 2.05 | 21612760 |
| 1718923200 | 2.08 | 0 | 0.00 | 2.09 | 2.1093 | 2.05 | 21949000 |
| 1718750400 | 2.08 | 0 | 0.00 | 2.08 | 2.11 | 2.06 | 34171863 |
| 1718664000 | 2.08 | -0.03 | -1.42 | 2.09 | 2.0999 | 2.075 | 18526138 |
| 1718404800 | 2.11 | 0.04 | 1.93 | 2.05 | 2.11 | 2.045 | 20647002 |
| 1718318400 | 2.07 | -0.01 | -0.48 | 2.05 | 2.08 | 2.05 | 22178081 |
| 1718232000 | 2.08 | -0.05 | -2.35 | 2.14 | 2.14 | 2.07 | 35123789 |
| 1718145600 | 2.13 | -0.02 | -0.93 | 2.15 | 2.165 | 2.12 | 18737460 |
| 1718059200 | 2.15 | -0.02 | -0.92 | 2.15 | 2.16 | 2.12 | 24156098 |
| 1717800000 | 2.17 | -0.07 | -3.13 | 2.21 | 2.22 | 2.16 | 21046925 |
| 1717713600 | 2.24 | 0.04 | 1.82 | 2.21 | 2.25 | 2.19 | 14820359 |
| 1717627200 | 2.2 | -0.01 | -0.45 | 2.22 | 2.23 | 2.17 | 25892250 |
| 1717540800 | 2.21 | 0.02 | 0.91 | 2.19 | 2.22 | 2.173 | 13917251 |
| 1717454400 | 2.19 | -0.03 | -1.35 | 2.2 | 2.2155 | 2.18 | 14371159 |
| 1717195200 | 2.22 | 0.01 | 0.45 | 2.21 | 2.23 | 2.17 | 23228114 |
| 1717108800 | 2.21 | 0.01 | 0.45 | 2.22 | 2.25 | 2.2 | 10942567 |
| 1717022400 | 2.2 | -0.03 | -1.35 | 2.18 | 2.22 | 2.17 | 16162604 |
| 1716936000 | 2.23 | -0.06 | -2.62 | 2.27 | 2.27 | 2.22 | 14427397 |
| 1716590400 | 2.29 | 0.01 | 0.44 | 2.29 | 2.305 | 2.2799999 | 7587889 |
| 1716504000 | 2.2799999 | -0.02 | -0.87 | 2.32 | 2.32 | 2.2799999 | 17662857 |
| 1716417600 | 2.3 | -0.02 | -0.86 | 2.32 | 2.33 | 2.2799999 | 48087868 |
| 1716331200 | 2.32 | -0.02 | -0.85 | 2.38 | 2.3849999 | 2.32 | 30808278 |
| 1716244800 | 2.34 | -0.08 | -3.31 | 2.38 | 2.41 | 2.34 | 22082890 |
| 1715985600 | 2.42 | 0.03 | 1.26 | 2.4 | 2.42 | 2.3725 | 12964576 |
| 1715899200 | 2.39 | 0 | 0.00 | 2.41 | 2.43 | 2.37 | 10318717 |
| 1715812800 | 2.39 | 0.03 | 1.27 | 2.37 | 2.41 | 2.35 | 16055931 |
| 1715726400 | 2.36 | 0.03 | 1.29 | 2.35 | 2.38 | 2.34 | 10184673 |
| 1715640000 | 2.33 | 0.01 | 0.43 | 2.34 | 2.35 | 2.3 | 14476666 |
| 1715380800 | 2.32 | -0.02 | -0.85 | 2.34 | 2.34 | 2.315 | 16004693 |
| 1715294400 | 2.34 | -0.03 | -1.27 | 2.34 | 2.355 | 2.32 | 7472353 |
| 1715208000 | 2.37 | -0.09 | -3.66 | 2.36 | 2.39 | 2.32 | 14924914 |
| 1715121600 | 2.46 | 0.02 | 0.82 | 2.46 | 2.47 | 2.44 | 9781253 |
| 1715035200 | 2.44 | 0.01 | 0.41 | 2.42 | 2.45 | 2.41 | 9697090 |
| 1714776000 | 2.43 | 0.02 | 0.83 | 2.44 | 2.45 | 2.41 | 5538312 |
| 1714689600 | 2.41 | 0.07 | 2.99 | 2.39 | 2.44 | 2.375 | 15458980 |
| 1714603200 | 2.34 | 0.02 | 0.86 | 2.34 | 2.37 | 2.31 | 5716169 |
| 1714516800 | 2.32 | -0.04 | -1.69 | 2.36 | 2.37 | 2.32 | 11225379 |
| 1714430400 | 2.36 | 0.03 | 1.29 | 2.33 | 2.36 | 2.32 | 6642195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
