Ambev SA (ABEV)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.215517241379 | 2.32 | 2.43 | 2.29 | 21084143 | 2.3619657 | CS |
| 4 | -0.075 | -3.13807531381 | 2.39 | 2.43 | 2.25 | 27046288 | 2.3407876 | CS |
| 12 | 0.255 | 12.3786407767 | 2.06 | 2.47 | 2.02 | 25046039 | 2.25825537 | CS |
| 26 | -0.175 | -7.0281124498 | 2.49 | 2.51 | 2.02 | 20364605 | 2.2604557 | CS |
| 52 | -0.315 | -11.9771863118 | 2.63 | 3 | 2.02 | 15796612 | 2.39332999 | CS |
| 156 | -0.605 | -20.7191780822 | 2.92 | 3.315 | 2.02 | 21320007 | 2.72022896 | CS |
| 260 | -2.315 | -50 | 4.63 | 4.88 | 1.9 | 23179161 | 2.85879041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 2.3 | -0.09 | -3.77 | 2.37 | 2.38 | 2.3 | 14338492 |
| 1726785600 | 2.39 | 0 | 0.00 | 2.43 | 2.43 | 2.37 | 28647947 |
| 1726699200 | 2.39 | 0.02 | 0.84 | 2.37 | 2.43 | 2.37 | 19636188 |
| 1726612800 | 2.37 | 0.04 | 1.72 | 2.35 | 2.38 | 2.34 | 22573847 |
| 1726526400 | 2.33 | 0.02 | 0.87 | 2.32 | 2.3499 | 2.31 | 20224239 |
| 1726267200 | 2.31 | 0.01 | 0.43 | 2.33 | 2.34 | 2.2921999 | 16206293 |
| 1726180800 | 2.3 | -0.03 | -1.29 | 2.29 | 2.31 | 2.2599999 | 45256506 |
| 1726094400 | 2.33 | -0.04 | -1.69 | 2.36 | 2.365 | 2.31 | 31766291 |
| 1726008000 | 2.37 | 0 | 0.00 | 2.35 | 2.38 | 2.34 | 49069077 |
| 1725921600 | 2.37 | 0.04 | 1.72 | 2.33 | 2.38 | 2.31 | 64253649 |
| 1725662400 | 2.33 | 0.01 | 0.43 | 2.34 | 2.36 | 2.31 | 31626132 |
| 1725576000 | 2.32 | 0 | 0.00 | 2.32 | 2.34 | 2.31 | 12439743 |
| 1725489600 | 2.32 | 0.05 | 2.20 | 2.3 | 2.33 | 2.2799999 | 18953208 |
| 1725403200 | 2.27 | 0 | 0.00 | 2.29 | 2.305 | 2.2599999 | 21464646 |
| 1725057600 | 2.27 | -0.01 | -0.44 | 2.25 | 2.29 | 2.25 | 23908981 |
| 1724971200 | 2.2799999 | -0.06 | -2.56 | 2.2799999 | 2.31 | 2.27 | 13183690 |
| 1724884800 | 2.34 | -0.03 | -1.27 | 2.35 | 2.357 | 2.3 | 24947318 |
| 1724798400 | 2.37 | -0.02 | -0.84 | 2.38 | 2.39 | 2.35 | 27717297 |
| 1724712000 | 2.39 | -0.01 | -0.42 | 2.39 | 2.42 | 2.375 | 27665930 |
| 1724452800 | 2.4 | 0.07 | 3.00 | 2.38 | 2.41 | 2.35 | 36623031 |
| 1724366400 | 2.33 | -0.03 | -1.27 | 2.34 | 2.36 | 2.32 | 33947812 |
| 1724280000 | 2.36 | -0.01 | -0.42 | 2.39 | 2.4 | 2.33 | 32673436 |
| 1724193600 | 2.37 | -0.05 | -2.07 | 2.39 | 2.4 | 2.37 | 22717825 |
| 1724107200 | 2.42 | 0.03 | 1.26 | 2.4 | 2.44 | 2.39 | 30749924 |
| 1723848000 | 2.39 | -0.02 | -0.83 | 2.46 | 2.47 | 2.39 | 27736831 |
| 1723761600 | 2.41 | 0.09 | 3.88 | 2.34 | 2.43 | 2.335 | 92197414 |
| 1723675200 | 2.32 | -0.01 | -0.43 | 2.32 | 2.35 | 2.31 | 17359874 |
| 1723588800 | 2.33 | 0.07 | 3.10 | 2.2799999 | 2.33 | 2.2799999 | 18278817 |
| 1723502400 | 2.2599999 | -0.01 | -0.44 | 2.29 | 2.3 | 2.25 | 21072908 |
| 1723243200 | 2.27 | 0.02 | 0.89 | 2.2599999 | 2.2799999 | 2.25 | 11289841 |
| 1723156800 | 2.25 | 0.01 | 0.45 | 2.23 | 2.27 | 2.21 | 28120400 |
| 1723070400 | 2.24 | 0.11 | 5.16 | 2.17 | 2.2599999 | 2.15 | 64583245 |
| 1722984000 | 2.13 | 0.04 | 1.91 | 2.1 | 2.16 | 2.1 | 16299967 |
| 1722897600 | 2.09 | 0.02 | 0.97 | 2.02 | 2.1 | 2.02 | 25273125 |
| 1722638400 | 2.07 | 0.02 | 0.98 | 2.06 | 2.09 | 2.05 | 19422413 |
| 1722552000 | 2.05 | -0.01 | -0.49 | 2.1 | 2.11 | 2.05 | 18638951 |
| 1722465600 | 2.06 | -0.03 | -1.44 | 2.06 | 2.08 | 2.05 | 60956524 |
| 1722379200 | 2.09 | -0.02 | -0.95 | 2.09 | 2.1 | 2.08 | 13080788 |
| 1722292800 | 2.11 | 0 | 0.00 | 2.11 | 2.12 | 2.083 | 23701978 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
