Ambev More Historical Data - ABEV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ambev SA (ABEV)
Ambev SA (ABEV) Historical

ABEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	2.30	0.01	0.44%	2.30	2.33	2.28	12,017,362
Apr 19 2024	2.29	0.01	0.44%	2.28	2.31	2.27	13,709,034
Apr 18 2024	2.28	0.02	0.88%	2.26	2.29	2.23	18,908,741
Apr 17 2024	2.26	0.00	0.00%	2.28	2.28	2.24	15,315,669
Apr 16 2024	2.26	-0.06	-2.59%	2.265	2.29	2.2501	13,547,882
Apr 15 2024	2.32	-0.03	-1.28%	2.32	2.34	2.30	15,960,852
Apr 12 2024	2.35	-0.05	-2.08%	2.37	2.37	2.33	9,751,654
Apr 11 2024	2.40	0.02	0.84%	2.38	2.41	2.37	15,099,254
Apr 10 2024	2.38	-0.07	-2.86%	2.415	2.42	2.37	10,526,806
Apr 09 2024	2.45	0.04	1.66%	2.44	2.46	2.43	7,459,469
Apr 08 2024	2.41	0.00	0.00%	2.40	2.42	2.38	10,259,410
Apr 05 2024	2.41	-0.04	-1.63%	2.45	2.45	2.36	28,052,455
Apr 04 2024	2.45	0.00	0.00%	2.47	2.51	2.44	22,665,458
Apr 03 2024	2.45	0.04	1.66%	2.41	2.46	2.37	16,322,449
Apr 02 2024	2.41	-0.01	-0.41%	2.4388	2.45	2.41	9,366,254
Apr 01 2024	2.42	-0.06	-2.42%	2.46	2.47	2.41	14,237,757
Mar 28 2024	2.48	0.00	0.00%	2.47	2.50	2.47	13,814,362
Mar 27 2024	2.48	0.01	0.40%	2.46	2.48	2.45	14,230,024
Mar 26 2024	2.47	0.02	0.82%	2.48	2.49	2.45	8,365,877
Mar 25 2024	2.45	-0.02	-0.81%	2.49	2.49	2.45	9,875,227
Mar 22 2024	2.47	-0.02	-0.80%	2.49	2.50	2.46	6,529,680
Mar 21 2024	2.49	-0.01	-0.40%	2.50	2.51	2.48	17,702,978
Mar 20 2024	2.50	0.03	1.21%	2.47	2.50	2.46	7,377,644
Mar 19 2024	2.47	-0.04	-1.59%	2.47	2.49	2.46	18,617,534
Mar 18 2024	2.51	0.01	0.40%	2.50	2.51	2.47	12,176,345
Mar 15 2024	2.50	-0.02	-0.79%	2.52	2.53	2.49	13,776,570
Mar 14 2024	2.52	-0.01	-0.40%	2.54	2.545	2.52	10,962,000
Mar 13 2024	2.53	-0.03	-1.17%	2.56	2.57	2.52	14,407,664
Mar 12 2024	2.56	0.01	0.39%	2.56	2.57	2.53	14,797,442
Mar 11 2024	2.55	-0.01	-0.39%	2.56	2.575	2.53	5,940,329
Mar 08 2024	2.56	0.01	0.39%	2.51	2.58	2.51	52,537,372
Mar 07 2024	2.55	0.01	0.39%	2.55	2.55	2.51	7,125,194
Mar 06 2024	2.54	-0.01	-0.39%	2.56	2.575	2.52	13,487,078
Mar 05 2024	2.55	0.05	2.00%	2.55	2.57	2.53	15,138,158
Mar 04 2024	2.50	0.02	0.81%	2.48	2.52	2.475	9,388,724
Mar 01 2024	2.48	-0.01	-0.40%	2.50	2.51	2.44	40,184,578
Feb 29 2024	2.49	-0.20	-7.43%	2.5099	2.53	2.46	26,739,922
Feb 28 2024	2.69	0.03	1.13%	2.68	2.72	2.6643	13,556,256
Feb 27 2024	2.66	0.07	2.70%	2.65	2.68	2.64	13,832,090
Feb 26 2024	2.59	0.03	1.17%	2.58	2.6099	2.58	6,457,345
Feb 23 2024	2.56	-0.03	-1.16%	2.59	2.595	2.55	10,462,708
Feb 22 2024	2.59	-0.01	-0.38%	2.58	2.61	2.57	9,523,938
Feb 21 2024	2.60	0.04	1.56%	2.58	2.60	2.56	12,865,338
Feb 20 2024	2.56	0.01	0.39%	2.61	2.63	2.56	24,204,173
Feb 16 2024	2.55	-0.01	-0.39%	2.55	2.57	2.54	8,479,810
Feb 15 2024	2.56	0.00	0.00%	2.57	2.59	2.56	8,326,241
Feb 14 2024	2.56	0.02	0.79%	2.52	2.58	2.52	8,892,944
Feb 13 2024	2.54	-0.06	-2.31%	2.585	2.59	2.50	5,523,738
Feb 12 2024	2.60	0.02	0.78%	2.58	2.62	2.57	6,022,065
Feb 09 2024	2.58	0.02	0.78%	2.57	2.59	2.545	7,027,136
Feb 08 2024	2.56	-0.03	-1.16%	2.58	2.59	2.56	8,667,400
Feb 07 2024	2.59	-0.06	-2.26%	2.63	2.64	2.5706	27,158,688
Feb 06 2024	2.65	0.05	1.92%	2.63	2.66	2.6215	11,107,177
Feb 05 2024	2.60	-0.03	-1.14%	2.62	2.63	2.59	7,559,344
Feb 02 2024	2.63	-0.01	-0.38%	2.62	2.64	2.595	7,237,229
Feb 01 2024	2.64	0.02	0.76%	2.61	2.65	2.60	8,960,545
Jan 31 2024	2.62	-0.01	-0.38%	2.65	2.66	2.61	8,409,041
Jan 30 2024	2.63	-0.04	-1.50%	2.64	2.65	2.61	6,627,911
Jan 29 2024	2.67	-0.01	-0.37%	2.67	2.67	2.64	5,234,558
Jan 26 2024	2.68	0.01	0.37%	2.67	2.69	2.67	3,733,039
Jan 25 2024	2.67	0.03	1.14%	2.67	2.68	2.65	6,721,659
Jan 24 2024	2.64	-0.03	-1.12%	2.71	2.71	2.64	9,615,044

Delayed Upgrade Clock