Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ambev S.A. (ABEV)

NYSE - NYSE Delayed Price. Currency in USD
3.1000+0.0200 (+0.65%)
At close: 04:00PM EST
3.1400 +0.04 (+1.29%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.09003.16003.08003.10003.100062,146,200
Dec 01, 20223.04003.09003.03003.08003.080039,390,300
Nov 30, 20222.95003.05002.94003.05003.050026,714,900
Nov 29, 20222.97002.98002.92002.92002.920024,456,700
Nov 28, 20222.93002.95002.91002.93002.930013,677,400
Nov 25, 20222.93002.95002.89002.91002.91008,475,600
Nov 23, 20222.86002.93002.85002.92002.920019,894,300
Nov 22, 20222.94002.94002.85002.87002.870043,557,900
Nov 21, 20222.90002.95002.86002.92002.920019,433,700
Nov 18, 20222.89002.93002.86002.87002.870034,901,200
Nov 17, 20222.75002.83002.75002.82002.820026,287,500
Nov 16, 20222.91002.94002.82002.83002.830039,748,500
Nov 15, 20223.03003.04002.98003.00003.000014,482,700
Nov 14, 20222.95003.01002.92002.97002.970021,104,600
Nov 11, 20222.96003.01002.93002.99002.990026,890,400
Nov 10, 20223.01003.03002.91002.93002.930053,025,200
Nov 09, 20223.19003.22003.12003.15003.150032,807,000
Nov 08, 20223.14003.22003.13003.20003.200032,263,600
Nov 07, 20223.21003.22003.13003.13003.130029,987,100
Nov 04, 20223.15003.24003.14003.24003.240047,683,400
Nov 03, 20222.97003.09002.96003.08003.080030,652,300
Nov 02, 20223.02003.05002.97002.97002.970012,166,400
Nov 01, 20223.05003.09003.00003.06003.060032,104,500
Oct 31, 20222.93003.05002.92003.04003.040043,040,400
Oct 28, 20222.87002.94002.86002.93002.930030,866,900
Oct 27, 20222.90002.96002.84002.89002.890039,647,900
Oct 26, 20222.75002.80002.74002.80002.800031,789,600
Oct 25, 20222.79002.81002.76002.77002.770031,908,800
Oct 24, 20222.86002.88002.80002.83002.830031,494,800
Oct 21, 20222.83002.94002.82002.94002.940035,941,100
Oct 20, 20222.80002.88002.80002.83002.830040,145,200
Oct 19, 20222.79002.83002.76002.76002.760037,919,200
Oct 18, 20222.81002.84002.77002.80002.800018,917,400
Oct 17, 20222.77002.82002.76002.79002.790015,363,100
Oct 14, 20222.82002.83002.74002.74002.740023,399,000
Oct 13, 20222.73002.85002.72002.83002.830025,779,400
Oct 12, 20222.80002.81002.75002.79002.790012,448,500
Oct 11, 20222.88002.89002.79002.80002.800027,728,900
Oct 10, 20222.91002.94002.87002.89002.890023,891,200
Oct 07, 20222.96002.96002.89002.89002.890033,749,800
Oct 06, 20223.05003.09003.04003.05003.050038,644,000
Oct 05, 20223.06003.10002.99003.07003.070066,769,900
Oct 04, 20223.15003.16003.06003.10003.100033,031,900
Oct 03, 20222.93003.11002.91003.11003.110031,063,500
Sep 30, 20222.85002.88002.82002.83002.830028,473,100
Sep 29, 20222.87002.89002.82002.86002.860046,118,900
Sep 28, 20222.85002.92002.83002.90002.900038,927,500
Sep 27, 20222.85002.88002.81002.83002.830033,028,200
Sep 26, 20222.83002.88002.77002.80002.800036,231,900
Sep 23, 20222.92002.93002.86002.88002.880039,915,300
Sep 22, 20222.97003.02002.93002.99002.990046,529,300
Sep 21, 20223.00003.02002.94002.95002.950031,717,000
Sep 20, 20222.94003.02002.91003.00003.000041,027,000
Sep 19, 20222.84002.97002.83002.96002.960017,857,700
Sep 16, 20222.85002.89002.81002.83002.830033,513,700
Sep 15, 20222.92002.92002.86002.87002.870016,732,500
Sep 14, 20222.94002.96002.90002.92002.920014,726,200
Sep 13, 20222.99003.03002.93002.94002.940038,486,400
Sep 12, 20223.01003.05003.00003.03003.030012,191,000
Sep 09, 20222.95003.02002.94003.00003.00009,843,100
Sep 08, 20222.97002.98002.89002.92002.920022,334,800
Sep 07, 20222.92002.98002.92002.98002.980014,799,400
Sep 06, 20222.95002.96002.90002.93002.930025,041,100
Sep 02, 20222.93003.00002.92002.93002.930021,163,500
Sep 01, 20222.90002.92002.85002.88002.880034,612,200
Aug 31, 20222.93002.98002.89002.90002.900023,077,300
Aug 30, 20223.05003.07002.95002.95002.950028,691,100
Aug 29, 20223.02003.08003.01003.04003.040023,343,700
Aug 26, 20223.07003.08003.01003.03003.030030,971,500
Aug 25, 20223.04003.08003.02003.04003.040016,495,000
Aug 24, 20223.02003.08003.00003.04003.040030,903,500
Aug 23, 20222.96003.01002.95002.98002.980016,559,900
Aug 22, 20222.97002.97002.92002.94002.940028,408,800
Aug 19, 20223.05003.06002.95002.99002.990033,415,600
Aug 18, 20223.00003.05002.98003.03003.030026,681,800
Aug 17, 20222.93002.99002.92002.98002.980040,492,600
Aug 16, 20222.96002.99002.95002.97002.970022,021,700
Aug 15, 20222.94003.00002.92003.00003.000034,620,000
Aug 12, 20222.93002.97002.91002.96002.960017,985,400
Aug 11, 20222.94002.96002.87002.90002.900020,368,900
Aug 10, 20222.88002.96002.87002.95002.950029,022,600
Aug 09, 20222.85002.87002.80002.82002.820019,919,500
Aug 08, 20222.81002.86002.79002.85002.850022,449,600
Aug 05, 20222.77002.82002.76002.76002.760043,798,000
Aug 04, 20222.74002.78002.71002.78002.780027,368,300
Aug 03, 20222.74002.75002.68002.72002.720040,360,000
Aug 02, 20222.76002.79002.73002.73002.730025,128,400
Aug 01, 20222.79002.85002.75002.77002.770043,896,100
Jul 29, 20222.88002.91002.82002.82002.820050,263,700
Jul 28, 20222.87002.90002.78002.88002.880041,008,300
Jul 27, 20222.76002.83002.72002.83002.830036,323,500
Jul 26, 20222.70002.74002.68002.72002.720032,240,000
Jul 25, 20222.65002.71002.65002.69002.690019,529,900
Jul 22, 20222.62002.66002.59002.61002.610025,361,400
Jul 21, 20222.57002.63002.56002.61002.610031,266,500
Jul 20, 20222.64002.66002.55002.59002.590048,392,400
Jul 19, 20222.67002.72002.64002.65002.650036,816,600
Jul 18, 20222.67002.72002.63002.64002.640034,625,600
Jul 15, 20222.68002.71002.65002.65002.650032,876,100
Jul 14, 20222.65002.72002.61002.69002.690052,029,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement