Skip to main content

Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (NY: ABEV )

2.240 +0.040 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 2.180 2.220 2.170 2.200 27,606,112 +0.01(+0.46%)
Mar 11, 2025 2.190 2.200 2.150 2.190 23,263,848 -0.04(-1.79%)
Mar 10, 2025 2.230 2.250 2.190 2.230 24,227,156 +0.00(+0.00%)
Mar 07, 2025 2.190 2.240 2.170 2.230 21,844,828 +0.02(+0.90%)
Mar 06, 2025 2.190 2.210 2.170 2.210 16,045,286 +0.02(+0.91%)
Mar 05, 2025 2.130 2.200 2.110 2.190 42,514,016 +0.10(+4.78%)
Mar 04, 2025 2.070 2.100 2.060 2.090 15,931,673 +0.01(+0.48%)
Mar 03, 2025 2.070 2.110 2.060 2.080 13,137,968 +0.01(+0.48%)
Feb 28, 2025 2.080 2.090 2.030 2.070 37,294,252 -0.04(-1.90%)
Feb 27, 2025 2.030 2.130 2.015 2.110 40,312,584 +0.12(+6.03%)
Feb 26, 2025 1.970 2.000 1.945 1.990 26,709,396 +0.10(+5.29%)
Feb 25, 2025 1.900 1.910 1.870 1.890 21,291,116 -0.01(-0.53%)
Feb 24, 2025 1.920 1.920 1.880 1.900 21,040,296 -0.02(-1.04%)
Feb 21, 2025 1.910 1.930 1.900 1.920 17,750,456 +0.01(+0.52%)
Feb 20, 2025 1.890 1.920 1.890 1.910 10,210,248 +0.02(+1.06%)
Feb 19, 2025 1.900 1.900 1.880 1.890 12,928,279 -0.02(-1.05%)
Feb 18, 2025 1.900 1.930 1.900 1.910 12,327,349 +0.01(+0.53%)
Feb 14, 2025 1.900 1.920 1.880 1.900 39,017,756 +0.03(+1.60%)
Feb 13, 2025 1.850 1.880 1.840 1.870 11,285,328 +0.03(+1.63%)
Feb 12, 2025 1.860 1.870 1.840 1.840 17,520,424 -0.01(-0.54%)
Feb 11, 2025 1.870 1.870 1.830 1.850 22,468,156 -0.01(-0.54%)
Feb 10, 2025 1.870 1.900 1.840 1.860 29,576,248 +0.02(+1.09%)
Feb 07, 2025 1.840 1.860 1.820 1.840 47,944,580 +0.00(+0.00%)
Feb 06, 2025 1.840 1.860 1.830 1.840 38,268,868 +0.01(+0.55%)
Feb 05, 2025 1.830 1.840 1.800 1.830 38,531,480 -0.01(-0.54%)
Feb 04, 2025 1.840 1.866 1.820 1.840 30,426,882 +0.00(+0.00%)
Feb 03, 2025 1.840 1.870 1.810 1.840 35,068,788 -0.01(-0.54%)
Jan 31, 2025 1.880 1.890 1.850 1.850 15,387,842 -0.01(-0.54%)
Jan 30, 2025 1.830 1.860 1.820 1.860 32,250,964 +0.04(+2.20%)
Jan 29, 2025 1.850 1.860 1.805 1.820 47,621,104 -0.03(-1.62%)
Jan 28, 2025 1.840 1.870 1.830 1.850 73,764,328 +0.02(+1.09%)
Jan 27, 2025 1.815 1.840 1.800 1.830 134,955,040 +0.04(+2.23%)
Jan 24, 2025 1.830 1.830 1.790 1.790 68,888,008 -0.03(-1.65%)
Jan 23, 2025 1.830 1.840 1.810 1.820 52,142,372 +0.02(+1.11%)
Jan 22, 2025 1.820 1.825 1.790 1.800 24,831,874 -0.02(-1.10%)
Jan 21, 2025 1.790 1.830 1.785 1.820 23,016,424 +0.04(+2.25%)
Jan 17, 2025 1.780 1.800 1.770 1.780 42,337,024 -0.03(-1.66%)
Jan 16, 2025 1.820 1.830 1.790 1.810 43,479,068 -0.04(-2.16%)
Jan 15, 2025 1.840 1.860 1.800 1.850 51,474,784 +0.05(+2.78%)
Jan 14, 2025 1.820 1.830 1.790 1.800 39,167,620 +0.01(+0.56%)
Jan 13, 2025 1.790 1.820 1.785 1.790 48,814,960 +0.01(+0.56%)
Jan 10, 2025 1.840 1.840 1.770 1.780 44,186,684 -0.06(-3.26%)
Jan 08, 2025 1.850 1.850 1.790 1.840 34,736,788 -0.01(-0.54%)
Jan 07, 2025 1.830 1.870 1.810 1.850 56,414,648 +0.06(+3.35%)
Jan 06, 2025 1.830 1.825 1.780 1.790 79,499,696 +0.02(+1.13%)
Jan 03, 2025 1.830 1.840 1.760 1.770 52,310,708 -0.06(-3.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.