U.S. Markets open in 48 mins

Ambev S.A. (ABEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2700+0.0600 (+1.87%)
At close: 4:00PM EDT

3.2400 -0.03 (-0.92%)
Pre-Market: 8:26AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021------
May 11, 20213.13003.28003.13003.27003.270028,061,200
May 10, 20213.12003.22003.12003.21003.210020,619,000
May 07, 20213.13003.16003.09003.12003.120019,108,100
May 06, 20213.06003.12002.98003.12003.120066,787,700
May 05, 20212.75002.81002.75002.79002.79009,972,100
May 04, 20212.73002.74002.69002.72002.720012,704,900
May 03, 20212.78002.80002.73002.75002.750018,013,000
Apr 30, 20212.89002.89002.77002.78002.780012,611,500
Apr 29, 20212.87002.92002.87002.89002.890011,157,100
Apr 28, 20212.87002.88002.83002.85002.850011,196,600
Apr 27, 20212.83002.87002.82002.82002.820011,813,000
Apr 26, 20212.92002.93002.87002.87002.870014,615,600
Apr 23, 20212.95002.97002.90002.92002.920017,243,800
Apr 22, 20212.93002.96002.89002.95002.950022,852,200
Apr 21, 20212.86002.93002.85002.90002.900010,620,600
Apr 20, 20212.86002.90002.83002.84002.840017,456,400
Apr 19, 20212.84002.93002.83002.86002.860023,289,500
Apr 16, 20212.81002.89002.80002.88002.880012,667,200
Apr 15, 20212.85002.88002.82002.85002.850014,268,700
Apr 14, 20212.78002.83002.77002.82002.820024,609,500
Apr 13, 20212.73002.81002.71002.77002.770023,036,800
Apr 12, 20212.78002.78002.73002.74002.740013,955,000
Apr 09, 20212.79002.81002.74002.77002.770018,051,200
Apr 08, 20212.76002.84002.74002.81002.810044,545,000
Apr 07, 20212.77002.80002.71002.72002.720013,536,000
Apr 06, 20212.72002.80002.72002.76002.760012,201,800
Apr 05, 20212.70002.76002.70002.72002.720018,797,300
Apr 01, 20212.73002.73002.65002.67002.670014,989,500
Mar 31, 20212.72002.78002.71002.74002.740011,848,900
Mar 30, 20212.70002.76002.67002.74002.740011,320,000
Mar 29, 20212.65002.70002.62002.70002.700015,967,800
Mar 26, 20212.70002.73002.65002.68002.680011,584,300
Mar 25, 20212.66002.71002.65002.68002.680018,310,300
Mar 24, 20212.75002.78002.65002.67002.670017,261,900
Mar 23, 20212.84002.86002.76002.77002.770019,780,100
Mar 22, 20212.84002.88002.81002.88002.880025,434,900
Mar 19, 20212.79002.89002.78002.87002.870020,946,000
Mar 18, 20212.77002.82002.76002.76002.760012,036,700
Mar 17, 20212.69002.80002.65002.79002.790018,577,300
Mar 16, 20212.74002.78002.69002.71002.710011,825,800
Mar 15, 20212.71002.76002.70002.74002.740011,592,000
Mar 12, 20212.73002.78002.72002.75002.750015,919,900
Mar 11, 20212.76002.78002.73002.75002.750014,292,200
Mar 10, 20212.69002.74002.63002.71002.710030,944,900
Mar 09, 20212.57002.66002.56002.64002.640020,018,100
Mar 08, 20212.66002.71002.55002.56002.560040,346,200
Mar 05, 20212.68002.73002.67002.71002.710039,866,600
Mar 04, 20212.61002.68002.59002.66002.660056,229,900
Mar 03, 20212.45002.58002.40002.55002.550050,174,100
Mar 02, 20212.42002.54002.38002.52002.520048,285,800
Mar 01, 20212.54002.58002.49002.50002.500018,560,700
Feb 26, 20212.63002.64002.54002.55002.550038,830,800
Feb 25, 20212.67002.71002.60002.62002.620034,126,600
Feb 24, 20212.72002.76002.69002.73002.730015,062,600
Feb 23, 20212.70002.77002.66002.76002.760026,068,200
Feb 22, 20212.68002.76002.65002.70002.700039,281,400
Feb 19, 20212.75002.82002.74002.81002.810032,743,800
Feb 18, 20212.79002.81002.75002.76002.760025,886,400
Feb 17, 20212.86002.88002.80002.87002.870026,617,000
Feb 16, 20212.80002.89002.80002.88002.880018,845,200
Feb 12, 20212.78002.82002.76002.79002.790011,766,800
Feb 11, 20212.82002.87002.78002.83002.830016,992,200
Feb 10, 20212.82002.85002.79002.83002.830015,946,600
Feb 09, 20212.77002.84002.76002.81002.810018,218,600
Feb 08, 20212.82002.87002.79002.83002.830035,210,200
Feb 05, 20212.94002.97002.90002.92002.920015,308,300
Feb 04, 20212.92002.93002.87002.91002.910014,508,100
Feb 03, 20212.97003.01002.92002.96002.960019,115,700
Feb 02, 20212.99003.01002.89002.92002.920030,748,300
Feb 01, 20212.86002.91002.80002.90002.900015,762,200
Jan 29, 20212.86002.87002.78002.79002.790026,235,800
Jan 28, 20212.89002.95002.88002.90002.900027,027,100
Jan 27, 20212.87002.93002.84002.86002.860026,569,200
Jan 26, 20212.90002.94002.88002.90002.900028,030,200
Jan 25, 20212.83002.85002.77002.85002.850022,275,500
Jan 22, 20212.87002.90002.75002.80002.800034,246,800
Jan 21, 20213.05003.05002.91002.94002.940019,543,700
Jan 20, 20213.10003.10003.02003.04003.040017,570,400
Jan 19, 20213.08003.09003.03003.07003.070022,222,200
Jan 15, 20213.10003.13003.03003.05003.050022,100,400
Jan 14, 20213.11003.19003.10003.18003.180013,188,700
Jan 14, 20210.01424 Dividend
Jan 13, 20213.08003.10003.02003.08003.065823,126,200
Jan 12, 20213.01003.20003.00003.19003.175322,136,800
Jan 11, 20213.01003.04002.95002.96002.946318,839,600
Jan 08, 20213.07003.13003.03003.07003.055827,721,400
Jan 07, 20213.04003.06002.98002.99002.976228,980,300
Jan 06, 20212.98003.09002.97003.07003.055846,496,100
Jan 05, 20212.91003.06002.90003.06003.045979,550,700
Jan 04, 20213.07003.09002.94002.99002.976227,847,800
Dec 31, 20203.05003.07003.02003.06003.04593,904,200
Dec 30, 20203.10003.12003.05003.05003.03599,659,600
Dec 29, 20203.08003.12003.06003.12003.105620,124,700
Dec 28, 20203.02003.06003.00003.03003.016011,487,000
Dec 24, 20203.05003.06003.00003.05003.03593,918,800
Dec 23, 20203.05003.07003.02003.02003.006012,838,400
Dec 22, 20203.03003.09003.02003.03003.016015,175,600
Dec 21, 20203.05003.07002.98003.04003.025921,670,100
Dec 18, 20203.14003.17003.11003.13003.115518,166,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...