Advertisement
U.S. markets open in 2 minutes

Ambev S.A. (ABEV)

NYSE - NYSE Delayed Price. Currency in USD
2.4800+0.0100 (+0.40%)
At close: 04:00PM EDT
2.4697 -0.01 (-0.42%)
Pre-Market: 09:17AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20242.46002.48002.45002.48002.480014,230,000
Mar 26, 20242.48002.49002.45002.47002.47008,367,700
Mar 25, 20242.49002.49002.45002.45002.45009,875,200
Mar 22, 20242.49002.50002.46002.47002.47006,529,700
Mar 21, 20242.50002.51002.48002.49002.490017,703,200
Mar 20, 20242.47002.50002.46002.50002.50007,377,900
Mar 19, 20242.47002.49002.46002.47002.470018,617,600
Mar 18, 20242.50002.51002.47002.51002.510012,176,200
Mar 15, 20242.52002.53002.49002.50002.500013,812,000
Mar 14, 20242.54002.55002.52002.52002.520010,962,000
Mar 13, 20242.56002.57002.52002.53002.530014,407,700
Mar 12, 20242.56002.57002.53002.56002.560014,797,900
Mar 11, 20242.56002.58002.53002.55002.55005,940,500
Mar 08, 20242.51002.58002.51002.56002.560052,537,300
Mar 07, 20242.55002.55002.51002.55002.55007,125,200
Mar 06, 20242.56002.58002.52002.54002.540013,487,700
Mar 05, 20242.55002.57002.53002.55002.550015,139,000
Mar 04, 20242.48002.52002.48002.50002.50009,388,900
Mar 01, 20242.50002.51002.44002.48002.480040,184,500
Feb 29, 20242.51002.53002.46002.49002.490026,744,300
Feb 28, 20242.68002.72002.66002.69002.690013,557,700
Feb 27, 20242.65002.68002.64002.66002.660013,832,800
Feb 26, 20242.58002.61002.58002.59002.59006,457,700
Feb 23, 20242.59002.60002.55002.56002.560010,464,100
Feb 22, 20242.58002.61002.57002.59002.59009,525,000
Feb 21, 20242.58002.60002.56002.60002.600012,866,700
Feb 20, 20242.61002.63002.56002.56002.560024,204,300
Feb 16, 20242.55002.57002.54002.55002.55008,479,400
Feb 15, 20242.57002.59002.56002.56002.56008,326,500
Feb 14, 20242.52002.58002.52002.56002.56008,892,800
Feb 13, 20242.59002.60002.50002.54002.54005,800,200
Feb 12, 20242.58002.62002.57002.60002.60006,022,100
Feb 09, 20242.57002.59002.55002.58002.58007,027,100
Feb 08, 20242.58002.59002.56002.56002.56008,667,600
Feb 07, 20242.63002.64002.57002.59002.590027,160,700
Feb 06, 20242.63002.66002.62002.65002.650011,106,600
Feb 05, 20242.62002.63002.59002.60002.60007,559,300
Feb 02, 20242.62002.64002.60002.63002.63007,237,100
Feb 01, 20242.61002.65002.60002.64002.64008,960,800
Jan 31, 20242.65002.66002.61002.62002.62008,409,100
Jan 30, 20242.64002.65002.61002.63002.63006,632,900
Jan 29, 20242.67002.67002.64002.67002.67005,234,600
Jan 26, 20242.67002.69002.67002.68002.68003,738,000
Jan 25, 20242.67002.68002.65002.67002.67006,721,600
Jan 24, 20242.71002.71002.64002.64002.64009,615,000
Jan 23, 20242.67002.69002.63002.67002.67009,503,200
Jan 22, 20242.67002.70002.63002.65002.65009,289,900
Jan 19, 20242.70002.71002.67002.70002.70006,367,300
Jan 18, 20242.67002.70002.66002.70002.70006,762,800
Jan 17, 20242.71002.73002.69002.69002.69007,541,200
Jan 16, 20242.75002.75002.69002.69002.69005,278,500
Jan 12, 20242.80002.82002.75002.77002.77007,750,900
Jan 11, 20242.80002.80002.76002.77002.77005,009,900
Jan 10, 20242.79002.82002.77002.81002.810012,996,100
Jan 09, 20242.76002.78002.74002.74002.74004,660,200
Jan 08, 20242.76002.81002.76002.79002.79006,167,500
Jan 05, 20242.78002.80002.76002.78002.780010,125,600
Jan 04, 20242.72002.78002.72002.76002.76009,229,200
Jan 03, 20242.75002.78002.74002.75002.75009,007,800
Jan 02, 20242.78002.80002.76002.76002.76006,389,900
Dec 29, 20232.80002.82002.80002.80002.80002,003,400
Dec 28, 20232.84002.84002.81002.82002.82006,784,300
Dec 27, 20232.81002.85002.81002.84002.84005,165,100
Dec 26, 20232.81002.84002.81002.83002.83003,383,400
Dec 22, 20232.79002.83002.78002.81002.81007,502,300
Dec 22, 20230.147 Dividend
Dec 21, 20232.94002.94002.90002.92002.77305,077,300
Dec 20, 20232.96002.97002.90002.90002.75408,283,500
Dec 19, 20232.98003.00002.97002.98002.83009,883,500
Dec 18, 20232.91002.95002.89002.95002.80156,964,600
Dec 15, 20232.91002.92002.87002.88002.73509,296,500
Dec 14, 20232.92002.95002.91002.91002.763515,270,500
Dec 13, 20232.87002.98002.87002.96002.811012,754,700
Dec 12, 20232.89002.89002.84002.85002.70654,826,500
Dec 11, 20232.86002.90002.86002.89002.74458,328,600
Dec 08, 20232.86002.92002.86002.89002.74457,909,700
Dec 07, 20232.89002.89002.84002.84002.69705,484,200
Dec 06, 20232.85002.86002.82002.83002.68756,098,500
Dec 05, 20232.84002.90002.83002.87002.72558,602,200
Dec 04, 20232.83002.85002.82002.82002.67809,295,600
Dec 01, 20232.81002.87002.80002.85002.70658,473,000
Nov 30, 20232.72002.78002.71002.74002.602119,360,100
Nov 29, 20232.76002.77002.71002.72002.58319,262,600
Nov 28, 20232.78002.82002.77002.79002.64956,458,800
Nov 27, 20232.74002.78002.72002.76002.62119,796,200
Nov 24, 20232.74002.76002.73002.75002.61169,544,500
Nov 22, 20232.76002.78002.73002.76002.621112,675,600
Nov 21, 20232.78002.78002.72002.73002.59269,911,400
Nov 20, 20232.77002.80002.77002.78002.64005,345,300
Nov 17, 20232.77002.79002.75002.77002.630619,032,600
Nov 16, 20232.79002.82002.78002.79002.649514,480,500
Nov 15, 20232.78002.83002.78002.80002.65906,045,900
Nov 14, 20232.80002.83002.79002.80002.65906,123,500
Nov 13, 20232.68002.76002.68002.74002.602114,582,800
Nov 10, 20232.72002.73002.70002.72002.58315,993,000
Nov 09, 20232.73002.76002.70002.71002.57369,885,900
Nov 08, 20232.78002.79002.74002.76002.621110,373,700
Nov 07, 20232.76002.78002.75002.77002.63069,414,500
Nov 06, 20232.71002.77002.71002.75002.611627,468,300
Nov 03, 20232.67002.72002.65002.70002.564123,938,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...