Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.240 +0.040 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 2.200 2.250 2.190 2.240 34,819,036 +0.04(+1.82%)
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 42,515,308 +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.