ABEV

Ambev Historical Data

ABEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 2.47 -0.02 -0.8% 2.50 2.54 2.47 16,287,091
Aug 12 2020 2.49 0.01 0.4% 2.49 2.51 2.40 25,243,254
Aug 11 2020 2.48 0.04 1.64% 2.47 2.64 2.45 33,714,959
Aug 10 2020 2.44 -0.02 -0.81% 2.50 2.52 2.41 15,928,247
Aug 07 2020 2.46 -0.03 -1.2% 2.45 2.50 2.44 26,932,901
Aug 06 2020 2.49 0.01 0.4% 2.46 2.52 2.44 40,796,037
Aug 05 2020 2.48 -0.12 -4.62% 2.57 2.60 2.465 46,308,780
Aug 04 2020 2.60 0.02 0.78% 2.56 2.61 2.495 39,214,780
Aug 03 2020 2.58 -0.12 -4.44% 2.63 2.71 2.58 34,822,875
Jul 31 2020 2.70 -0.19 -6.57% 2.79 2.87 2.66 26,132,229
Jul 30 2020 2.8898 -0.03 -1.03% 3.00 3.07 2.84 38,835,721
Jul 29 2020 2.92 -0.01 -0.34% 2.985 3.01 2.90 32,512,690
Jul 28 2020 2.93 -0.06 -2.01% 2.94 3.00 2.92 35,456,310
Jul 27 2020 2.99 0.12 4.18% 2.89 3.00 2.75 48,249,902
Jul 24 2020 2.87 0.08 2.87% 2.80 2.88 2.75 31,077,064
Jul 23 2020 2.79 -0.11 -3.79% 2.89 2.92 2.78 21,725,394
Jul 22 2020 2.90 0.05 1.75% 2.91 2.99 2.82 52,348,914
Jul 21 2020 2.85 0.19 7.14% 2.71 2.87 2.67 52,872,702
Jul 20 2020 2.66 0.03 1.14% 2.62 2.70 2.62 36,172,049
Jul 17 2020 2.63 0.00 0.0% 2.67 2.68 2.59 47,179,724
Jul 16 2020 2.63 -0.06 -2.23% 2.66 2.705 2.61 40,467,441
Jul 15 2020 2.69 0.10 3.86% 2.67 2.72 2.62 30,821,375
Jul 14 2020 2.59 -0.04 -1.52% 2.58 2.63 2.52 49,669,013
Jul 13 2020 2.63 -0.20 -7.07% 2.81 2.89 2.61 62,771,804
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 03 2020 2.68 0.00 +0.00% 2.77 2.80 2.63 0
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
Jun 12 2020 2.72 0.09 3.42% 2.71 2.78 2.61 44,167,820
Jun 11 2020 2.63 -0.19 -6.74% 2.65 2.76 2.52 33,458,159
Jun 10 2020 2.82 -0.13 -4.41% 2.95 3.00 2.805 39,392,406
Jun 09 2020 2.95 -0.06 -1.99% 2.92 3.01 2.87 33,460,750
Jun 08 2020 3.01 0.17 5.99% 2.94 3.20 2.85 54,854,423
Jun 05 2020 2.84 0.20 7.58% 2.80 2.90 2.63 50,232,921
Jun 04 2020 2.64 0.03 1.15% 2.64 2.68 2.59 28,855,061
Jun 03 2020 2.61 0.10 3.98% 2.65 2.74 2.53 36,360,977
Jun 02 2020 2.51 0.16 6.81% 2.44 2.575 2.37 43,350,140
Jun 01 2020 2.35 0.01 0.43% 2.34 2.48 2.25 50,374,737
May 29 2020 2.34 -0.07 -2.9% 2.37 2.42 2.26 59,416,222
May 28 2020 2.41 -0.18 -6.95% 2.55 2.65 2.37 47,945,615
May 27 2020 2.59 0.24 10.21% 2.50 2.60 2.3525 50,621,502
May 26 2020 2.35 0.19 8.8% 2.34 2.40 2.23 42,684,097
May 25 2020 2.16 0.00 +0.00% 2.15 2.20 2.10 0
May 22 2020 2.16 0.03 1.41% 2.15 2.20 2.10 15,955,860
May 21 2020 2.13 -0.03 -1.39% 2.19 2.23 2.10 37,050,420
May 20 2020 2.16 0.06 2.86% 2.12 2.18 2.09 30,071,457
May 19 2020 2.10 -0.06 -2.77% 2.15 2.18 2.09 32,527,636
May 18 2020 2.1598 0.14 6.92% 2.10 2.19 2.06 42,589,377


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.