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

2.9900
+0.0600 (2.05%)
NYSE · Last Trade: Apr 6th, 10:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (ABEV)

DateOpenHighLowCloseVolumeAdjusted Close
4/06/20262.953.002.952.9920,489,3402.99
4/02/20262.942.982.912.9342,960,4692.93
4/01/20262.952.992.942.9727,701,9322.97
3/31/20262.882.932.862.9238,150,5562.92
3/30/20262.842.852.792.8220,522,3562.82
3/27/20262.822.872.792.8124,920,3862.81
3/26/20262.832.872.802.8220,734,3972.82
3/25/20262.832.882.812.8523,474,3992.85
3/24/20262.762.802.752.7825,944,1912.78
3/23/20262.802.832.772.8036,830,1452.80
3/20/20262.782.782.702.7127,591,7232.71
3/19/20262.772.832.752.8024,637,9022.80
3/18/20262.882.882.832.8329,688,5652.83
3/17/20262.922.942.882.9014,883,0692.90
3/16/20262.902.942.892.9023,046,4112.90
3/13/20262.902.932.852.8630,555,5842.86
3/12/20262.932.932.852.8733,832,0582.87
3/11/20263.013.032.972.9919,391,9532.99
3/10/20262.993.072.973.0220,886,3473.02
3/09/20262.923.002.903.0020,413,6253.00
3/06/20262.862.932.832.9220,205,7052.92
3/05/20262.932.962.882.9220,880,8282.92
3/04/20263.003.012.942.9817,238,7372.98
3/03/20262.922.972.882.9426,564,5842.94
3/02/20263.103.113.053.0815,252,4713.08
2/27/20263.203.223.153.1618,198,8663.16
2/26/20263.233.233.173.1916,938,3213.19
2/25/20263.193.223.183.2020,400,4283.20
2/24/20263.153.243.143.2322,784,6953.23
2/23/20263.083.153.073.1319,560,0163.13
2/20/20263.063.083.003.0718,572,7753.07
2/19/20263.073.113.053.0821,100,9833.08
2/18/20263.073.133.043.0524,890,5033.05
2/17/20263.113.113.043.0816,085,3253.08
2/13/20263.123.143.073.1120,791,6133.11
2/12/20263.153.233.133.2036,474,3733.20
2/11/20263.043.063.013.0523,171,6723.05
2/10/20262.953.032.943.0022,356,3423.00
2/09/20262.922.952.882.9419,278,6202.94
2/06/20262.932.942.902.9428,358,7302.94
2/05/20262.902.932.882.9152,695,3672.91
2/04/20262.902.922.862.9034,426,5772.90
2/03/20262.892.922.852.9027,661,8152.90
2/02/20262.812.852.812.8318,626,2192.83
1/30/20262.802.832.762.7829,534,0642.78
1/29/20262.832.842.772.8036,188,8482.80
1/28/20262.852.872.792.8331,322,4842.83
1/27/20262.852.862.822.8322,042,5822.83
1/26/20262.772.822.752.8026,487,0992.80
1/23/20262.742.812.712.7825,889,0152.78
1/22/20262.682.762.672.7425,959,4712.74
1/21/20262.622.662.602.6531,116,7512.65
1/20/20262.592.622.572.6030,743,8492.60
1/16/20262.582.602.562.5915,283,8582.59
1/15/20262.592.602.572.6014,824,0702.60
1/14/20262.582.612.582.6118,377,6762.61
1/13/20262.572.582.542.5715,949,7182.57
1/12/20262.552.582.542.5714,801,4832.57
1/09/20262.542.572.532.5618,215,7472.56
1/08/20262.472.512.452.5024,245,4102.50
1/07/20262.502.512.482.5123,749,1202.51