Ambev SA (ABEV)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.6393442623 | 1.83 | 1.87 | 1.79 | 71260208 | 1.82780216 | CS |
| 4 | 0.03 | 1.6393442623 | 1.83 | 1.87 | 1.76 | 52708510 | 1.81450566 | CS |
| 12 | -0.31 | -14.2857142857 | 2.17 | 2.39 | 1.76 | 37880452 | 1.97326751 | CS |
| 26 | -0.2 | -9.70873786408 | 2.06 | 2.56 | 1.76 | 32036965 | 2.14811857 | CS |
| 52 | -0.79 | -29.8113207547 | 2.65 | 2.72 | 1.76 | 23853345 | 2.20064629 | CS |
| 156 | -0.91 | -32.8519855596 | 2.77 | 3.315 | 1.76 | 22419625 | 2.59533577 | CS |
| 260 | -2.34 | -55.7142857143 | 4.2 | 4.2687 | 1.76 | 24329846 | 2.70577917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 1.85 | -0.01 | -0.54 | 1.88 | 1.89 | 1.85 | 15387761 |
| 1738280400 | 1.86 | 0.04 | 2.20 | 1.83 | 1.86 | 1.82 | 32250970 |
| 1738194000 | 1.82 | -0.03 | -1.62 | 1.85 | 1.86 | 1.805 | 47621976 |
| 1738107600 | 1.85 | 0.02 | 1.09 | 1.84 | 1.87 | 1.83 | 73722944 |
| 1738021200 | 1.83 | 0.04 | 2.23 | 1.815 | 1.84 | 1.8 | 134012805 |
| 1737762000 | 1.79 | -0.01 | -0.56 | 1.83 | 1.83 | 1.79 | 68709032 |
| 1737675600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1737589200 | 1.8 | -0.02 | -1.10 | 1.82 | 1.825 | 1.79 | 24450649 |
| 1737502800 | 1.82 | 0.04 | 2.25 | 1.8098 | 1.83 | 1.785 | 22862433 |
| 1737157200 | 1.78 | -0.03 | -1.66 | 1.78 | 1.8 | 1.77 | 42331187 |
| 1737070800 | 1.81 | -0.04 | -2.16 | 1.82 | 1.83 | 1.79 | 43493333 |
| 1736984400 | 1.85 | 0.05 | 2.78 | 1.84 | 1.86 | 1.8 | 51474858 |
| 1736898000 | 1.8 | 0.01 | 0.56 | 1.82 | 1.83 | 1.79 | 39167573 |
| 1736811600 | 1.79 | 0.01 | 0.56 | 1.79 | 1.82 | 1.78 | 48817807 |
| 1736552400 | 1.78 | -0.06 | -3.26 | 1.8299 | 1.83 | 1.77 | 43672435 |
| 1736379600 | 1.84 | -0.01 | -0.54 | 1.81 | 1.85 | 1.79 | 34368531 |
| 1736293200 | 1.85 | 0.06 | 3.35 | 1.84 | 1.87 | 1.81 | 56349889 |
| 1736206800 | 1.79 | 0.02 | 1.13 | 1.83 | 1.83 | 1.78 | 78881050 |
| 1735947600 | 1.77 | -0.06 | -3.28 | 1.81 | 1.82 | 1.76 | 51936245 |
| 1735861200 | 1.83 | -0.02 | -1.08 | 1.84 | 1.85 | 1.81 | 60523196 |
| 1735688400 | 1.85 | 0 | 0.00 | 1.85 | 1.86 | 1.82 | 31068033 |
| 1735602000 | 1.85 | -0.02 | -1.07 | 1.88 | 1.89 | 1.85 | 58814491 |
| 1735342800 | 1.87 | -0.02 | -1.06 | 1.895 | 1.91 | 1.86 | 61047244 |
| 1735256400 | 1.89 | -0.01 | -0.53 | 1.91 | 1.9102 | 1.88 | 37193578 |
| 1735077840 | 1.9 | 0 | 0.00 | 1.92 | 1.92 | 1.89 | 10209136 |
| 1734997200 | 1.9 | -0.16 | -7.77 | 1.97 | 1.975 | 1.88 | 69509744 |
| 1734738000 | 2.06 | 0.03 | 1.48 | 2.05 | 2.07 | 2.0299999 | 27592408 |
| 1734651600 | 2.0299999 | 0.01 | 0.50 | 2.075 | 2.08 | 2.02 | 31576332 |
| 1734565200 | 2.02 | -0.1 | -4.72 | 2.0858 | 2.09 | 2.0099999 | 30565621 |
| 1734478800 | 2.12 | 0.04 | 1.92 | 2.09 | 2.14 | 2.07 | 35758425 |
| 1734392400 | 2.08 | -0.06 | -2.80 | 2.145 | 2.15 | 2.07 | 23647886 |
| 1734133200 | 2.14 | -0.04 | -1.83 | 2.19 | 2.19 | 2.14 | 23350461 |
| 1734046800 | 2.18 | -0.09 | -3.96 | 2.215 | 2.22 | 2.18 | 41956500 |
| 1733960400 | 2.27 | -0.05 | -2.16 | 2.2999 | 2.3 | 2.22 | 39425901 |
| 1733874000 | 2.32 | 0.02 | 0.87 | 2.32 | 2.34 | 2.31 | 14429604 |
| 1733787600 | 2.3 | 0.01 | 0.44 | 2.29 | 2.33 | 2.29 | 22182815 |
| 1733528400 | 2.29 | -0.05 | -2.14 | 2.35 | 2.36 | 2.27 | 39661226 |
| 1733442000 | 2.34 | 0.08 | 3.54 | 2.3304999 | 2.39 | 2.32 | 30259641 |
| 1733355600 | 2.2599999 | -0.05 | -2.16 | 2.305 | 2.33 | 2.25 | 46789708 |
| 1733269200 | 2.31 | 0.12 | 5.48 | 2.22 | 2.31 | 2.21 | 34459965 |
| 1733182800 | 2.19 | 0.07 | 3.30 | 2.13 | 2.2 | 2.1 | 56306287 |
| 1732917840 | 2.12 | -0.03 | -1.40 | 2.0595 | 2.14 | 2.055 | 28292209 |
| 1732750800 | 2.15 | -0.04 | -1.83 | 2.185 | 2.2 | 2.13 | 35967954 |
| 1732664400 | 2.19 | 0.02 | 0.92 | 2.1793 | 2.21 | 2.17 | 13477264 |
| 1732578000 | 2.17 | -0.02 | -0.91 | 2.2 | 2.21 | 2.17 | 14721100 |
| 1732318800 | 2.19 | 0.04 | 1.86 | 2.165 | 2.2 | 2.16 | 12232314 |
| 1732232400 | 2.15 | -0.02 | -0.92 | 2.1499 | 2.17 | 2.14 | 22330676 |
| 1732146000 | 2.17 | -0.01 | -0.46 | 2.175 | 2.18 | 2.16 | 3114822 |
| 1732059600 | 2.18 | 0 | 0.00 | 2.185 | 2.21 | 2.17 | 19467649 |
| 1731973200 | 2.18 | -0.03 | -1.36 | 2.21 | 2.23 | 2.16 | 24175428 |
| 1731714000 | 2.21 | 0 | 0.00 | 2.21 | 2.22 | 2.19 | 6332007 |
| 1731627600 | 2.21 | -0.01 | -0.45 | 2.235 | 2.24 | 2.2 | 25201549 |
| 1731541200 | 2.22 | 0 | 0.00 | 2.21 | 2.22 | 2.18 | 24795637 |
| 1731454800 | 2.22 | 0.02 | 0.91 | 2.16 | 2.22 | 2.1549999 | 30144935 |
| 1731368400 | 2.2 | 0.03 | 1.38 | 2.14 | 2.21 | 2.14 | 23817474 |
| 1731109200 | 2.17 | -0.06 | -2.69 | 2.17 | 2.2 | 2.15 | 31282534 |
| 1731022800 | 2.23 | 0.02 | 0.90 | 2.235 | 2.25 | 2.21 | 26140805 |
| 1730936400 | 2.21 | -0.01 | -0.45 | 2.18 | 2.22 | 2.14 | 26563191 |
| 1730850000 | 2.22 | 0.01 | 0.45 | 2.1905 | 2.22 | 2.18 | 14645169 |
| 1730763600 | 2.21 | 0.06 | 2.79 | 2.18 | 2.22 | 2.17 | 20204015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
