Skip to main content
Ambev S.A. (ABEV)
NYSE: ABEV · Real-Time Price · USD
2.360
+0.030 (1.29%)
At close: Sep 26, 2024, 4:00 PM
2.350
-0.010 (-0.42%)
After-hours: Sep 26, 2024, 7:04 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.362.372.352.362.361.29%10,628,612
Sep 25, 20242.362.382.312.332.33-28,728,072
Sep 24, 20242.362.372.322.332.330.87%28,081,222
Sep 23, 20242.312.322.292.312.310.43%14,551,507
Sep 20, 20242.372.382.302.302.30-3.77%14,338,623
Sep 19, 20242.432.432.372.392.39-28,648,262
Sep 18, 20242.372.432.372.392.390.84%19,636,193
Sep 17, 20242.352.382.342.372.371.72%22,573,897
Sep 16, 20242.322.352.312.332.330.87%20,245,321
Sep 13, 20242.332.342.292.312.310.43%16,220,562
Sep 12, 20242.292.312.262.302.30-1.29%45,259,497
Sep 11, 20242.362.372.312.332.33-1.69%31,766,313
Sep 10, 20242.352.382.342.372.37-49,069,667
Sep 9, 20242.332.382.312.372.371.72%64,254,901
Sep 6, 20242.342.362.312.332.330.43%31,629,561
Sep 5, 20242.322.342.312.322.32-12,439,806
Sep 4, 20242.302.332.282.322.322.20%18,842,779
Sep 3, 20242.292.312.262.272.27-21,464,753
Aug 30, 20242.252.292.252.272.27-0.44%23,910,695
Aug 29, 20242.282.312.272.282.28-2.56%13,185,951
Aug 28, 20242.352.362.302.342.34-1.27%24,947,327
Aug 27, 20242.382.392.352.372.37-0.84%27,717,319
Aug 26, 20242.392.422.382.392.39-0.42%27,666,994
Aug 23, 20242.382.412.352.402.403.00%36,623,041
Aug 22, 20242.342.362.322.332.33-1.27%33,948,022
Aug 21, 20242.392.402.332.362.36-0.42%32,674,000
Aug 20, 20242.392.402.372.372.37-2.07%22,764,308
Aug 19, 20242.402.442.392.422.421.26%30,750,519
Aug 16, 20242.462.472.392.392.39-0.83%27,738,723
Aug 15, 20242.352.432.342.412.413.88%92,199,626
Aug 14, 20242.322.352.312.322.32-0.43%17,360,216
Aug 13, 20242.282.332.282.332.333.10%18,279,884
Aug 12, 20242.292.302.252.262.26-0.44%21,073,267
Aug 9, 20242.262.282.252.272.270.89%11,299,445
Aug 8, 20242.232.272.212.252.250.45%27,870,463
Aug 7, 20242.172.262.152.242.245.16%64,585,929
Aug 6, 20242.102.162.102.132.131.91%16,304,579
Aug 5, 20242.022.102.022.092.090.97%25,281,795
Aug 2, 20242.062.092.052.072.070.98%19,422,522
Aug 1, 20242.102.112.052.052.05-0.49%18,646,135
Jul 31, 20242.062.082.052.062.06-1.44%60,961,286
Jul 30, 20242.092.102.082.092.09-0.95%13,081,812
Jul 29, 20242.112.122.082.112.11-23,702,202
Jul 26, 20242.112.122.092.112.110.48%11,078,691
Jul 25, 20242.112.132.092.102.10-14,877,056
Jul 24, 20242.102.132.102.102.10-0.94%15,456,826
Jul 23, 20242.132.142.112.122.12-0.47%7,993,397
Jul 22, 20242.132.152.112.132.130.95%15,133,480
Jul 19, 20242.132.142.112.112.110.48%16,107,886
Jul 18, 20242.152.162.092.102.10-3.67%24,449,171
Jul 17, 20242.162.202.152.182.18-20,829,042
Jul 16, 20242.152.182.142.182.181.87%15,808,105
Jul 15, 20242.152.152.122.142.14-0.47%13,061,649
Jul 12, 20242.152.162.122.152.150.47%17,546,510
Jul 11, 20242.142.172.122.142.140.94%32,931,776
Jul 10, 20242.102.132.092.122.121.92%18,067,864
Jul 9, 20242.072.092.062.082.080.97%11,045,901
Jul 8, 20242.062.082.052.062.06-0.48%9,848,205
Jul 5, 20242.092.092.052.072.07-0.48%28,156,814
Jul 3, 20242.072.092.062.082.080.97%14,228,479
Jul 2, 20242.042.062.022.062.060.98%20,111,117
Jul 1, 20242.062.072.032.042.04-0.49%17,360,753
Jun 28, 20242.072.092.012.052.05-1.91%35,972,876
Jun 27, 20242.082.112.072.092.09-0.48%21,461,231
Jun 26, 20242.062.112.052.102.10-24,165,330
Jun 25, 20242.082.112.082.102.10-25,161,969
Jun 24, 20242.102.122.082.102.100.96%17,067,831
Jun 21, 20242.072.102.052.082.08-21,612,888
Jun 20, 20242.092.112.052.082.08-22,011,117
Jun 18, 20242.082.112.062.082.08-34,172,058
Jun 17, 20242.092.102.082.082.08-1.42%18,527,672
Jun 14, 20242.052.112.052.112.111.93%20,650,454
Jun 13, 20242.052.082.052.072.07-0.48%22,182,471
Jun 12, 20242.142.142.072.082.08-2.35%35,127,625
Jun 11, 20242.152.172.122.132.13-0.93%18,738,657
Jun 10, 20242.152.162.122.152.15-0.92%24,156,639
Jun 7, 20242.212.222.162.172.17-3.13%21,049,121
Jun 6, 20242.212.252.192.242.241.82%14,828,081
Jun 5, 20242.222.232.172.202.20-0.45%25,893,424
Jun 4, 20242.192.222.172.212.210.91%13,919,627
Jun 3, 20242.202.222.182.192.19-1.35%14,372,648
May 31, 20242.212.232.172.222.220.45%23,228,370
May 30, 20242.222.252.202.212.210.45%10,945,941
May 29, 20242.182.222.172.202.20-1.35%16,162,954
May 28, 20242.272.272.222.232.23-2.62%15,592,997
May 24, 20242.292.312.282.292.290.44%7,588,210
May 23, 20242.322.322.282.282.28-0.87%17,663,448
May 22, 20242.322.332.282.302.30-0.86%48,089,046
May 21, 20242.382.392.322.322.32-0.85%30,837,451
May 20, 20242.382.412.342.342.34-3.31%22,083,730
May 17, 20242.402.422.372.422.421.26%12,964,903
May 16, 20242.412.432.372.392.39-10,319,023
May 15, 20242.372.412.352.392.391.27%16,056,092
May 14, 20242.352.382.342.362.361.29%10,184,732
May 13, 20242.342.352.302.332.330.43%14,476,936
May 10, 20242.342.342.322.322.32-0.85%16,006,759
May 9, 20242.342.362.322.342.34-1.27%7,472,475
May 8, 20242.362.392.322.372.37-3.66%14,939,651
May 7, 20242.462.472.442.462.460.82%9,782,471
May 6, 20242.422.452.412.442.440.41%9,697,115