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 Previous Close Last Traded
0.00 0.0% 2.49 2.44 2.52 2.46 2.49 20:00:00
more quote information »

ABEV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.003.072.442.6437,062,877-0.51-17.0%
1 Month2.833.072.442.7340,739,326-0.34-12.01%
3 Months1.973.201.902.6238,226,3540.5226.4%
6 Months4.074.101.902.6936,924,750-1.58-38.82%
1 Year5.125.231.903.3328,218,626-2.63-51.37%
3 Years6.117.431.904.5225,782,081-3.62-59.25%
5 Years5.657.431.904.9020,842,106-3.16-55.93%

ABEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.