Canada markets closed

Ambev S.A. (ABEV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3100+0.0100 (+0.43%)
At close: 04:00PM EDT
2.3200 +0.01 (+0.43%)
After hours: 07:33PM EDT
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20242.33002.34002.29222.31002.310016,220,287
Sept 12, 20242.29002.31002.26002.30002.300045,259,500
Sept 11, 20242.36002.37002.31002.33002.330031,766,300
Sept 10, 20242.35002.38002.34002.37002.370049,069,700
Sept 09, 20242.33002.38002.31002.37002.370064,254,900
Sept 06, 20242.34002.36002.31002.33002.330031,629,600
Sept 05, 20242.32002.34002.31002.32002.320012,439,700
Sept 04, 20242.30002.33002.28002.32002.320018,953,900
Sept 03, 20242.29002.31002.26002.27002.270021,464,600
Aug 30, 20242.25002.29002.25002.27002.270023,910,700
Aug 29, 20242.28002.31002.27002.28002.280013,186,000
Aug 28, 20242.35002.36002.30002.34002.340024,947,300
Aug 27, 20242.38002.39002.35002.37002.370027,717,300
Aug 26, 20242.39002.42002.38002.39002.390027,667,000
Aug 23, 20242.38002.41002.35002.40002.400036,623,000
Aug 22, 20242.34002.36002.32002.33002.330033,948,000
Aug 21, 20242.39002.40002.33002.36002.360032,674,000
Aug 20, 20242.39002.40002.37002.37002.370022,764,300
Aug 19, 20242.40002.44002.39002.42002.420030,750,500
Aug 16, 20242.46002.47002.39002.39002.390027,738,700
Aug 15, 20242.35002.43002.34002.41002.410092,199,600
Aug 14, 20242.32002.35002.31002.32002.320017,360,200
Aug 13, 20242.28002.33002.28002.33002.330018,279,900
Aug 12, 20242.29002.30002.25002.26002.260021,073,300
Aug 09, 20242.26002.28002.25002.27002.270011,299,400
Aug 08, 20242.23002.27002.21002.25002.250027,870,400
Aug 07, 20242.17002.26002.15002.24002.240064,585,900
Aug 06, 20242.10002.16002.10002.13002.130016,304,600
Aug 05, 20242.02002.10002.02002.09002.090025,281,800
Aug 02, 20242.06002.09002.05002.07002.070019,422,500
Aug 01, 20242.10002.11002.05002.05002.050018,646,100
Jul 31, 20242.06002.08002.05002.06002.060060,961,300
Jul 30, 20242.09002.10002.08002.09002.090013,081,800
Jul 29, 20242.11002.12002.08002.11002.110023,702,200
Jul 26, 20242.11002.12002.09002.11002.110011,078,700
Jul 25, 20242.11002.13002.09002.10002.100014,877,100
Jul 24, 20242.10002.13002.10002.10002.100015,456,800
Jul 23, 20242.13002.14002.11002.12002.12007,993,400
Jul 22, 20242.13002.15002.11002.13002.130015,133,500
Jul 19, 20242.13002.14002.11002.11002.110016,107,900
Jul 18, 20242.15002.16002.09002.10002.100024,449,000
Jul 17, 20242.16002.20002.15002.18002.180020,828,900
Jul 16, 20242.15002.18002.14002.18002.180015,808,100
Jul 15, 20242.15002.15002.12002.14002.140013,061,600
Jul 12, 20242.15002.16002.12002.15002.150017,546,500
Jul 11, 20242.14002.17002.12002.14002.140032,931,800
Jul 10, 20242.10002.13002.09002.12002.120018,067,900
Jul 09, 20242.07002.09002.06002.08002.080011,042,400
Jul 08, 20242.06002.08002.05002.06002.06009,848,200
Jul 05, 20242.09002.09002.05002.07002.070028,156,800
Jul 03, 20242.07002.09002.06002.08002.080014,228,500
Jul 02, 20242.04002.06002.02002.06002.060020,111,000
Jul 01, 20242.06002.07002.03002.04002.040017,360,800
Jun 28, 20242.07002.09002.01002.05002.050035,972,900
Jun 27, 20242.08002.11002.07002.09002.090021,461,200
Jun 26, 20242.06002.11002.05002.10002.100024,165,300
Jun 25, 20242.08002.11002.08002.10002.100025,162,000
Jun 24, 20242.10002.12002.08002.10002.100017,067,800
Jun 21, 20242.07002.10002.05002.08002.080021,612,900
Jun 20, 20242.09002.11002.05002.08002.080022,011,100
Jun 18, 20242.08002.11002.06002.08002.080034,172,100
Jun 17, 20242.09002.10002.08002.08002.080018,527,700
Jun 14, 20242.05002.11002.05002.11002.110020,650,500
Jun 13, 20242.05002.08002.05002.07002.070022,182,500
Jun 12, 20242.14002.14002.07002.08002.080035,127,600
Jun 11, 20242.15002.17002.12002.13002.130018,738,700
Jun 10, 20242.15002.16002.12002.15002.150024,156,600
Jun 07, 20242.21002.22002.16002.17002.170021,049,100
Jun 06, 20242.21002.25002.19002.24002.240014,828,100
Jun 05, 20242.22002.23002.17002.20002.200025,893,400
Jun 04, 20242.19002.22002.17002.21002.210013,919,600
Jun 03, 20242.20002.22002.18002.19002.190014,372,600
May 31, 20242.21002.23002.17002.22002.220023,228,400
May 30, 20242.22002.25002.20002.21002.210010,945,900
May 29, 20242.18002.22002.17002.20002.200016,163,000
May 28, 20242.27002.27002.22002.23002.230015,593,000
May 24, 20242.29002.31002.28002.29002.29007,587,900
May 23, 20242.32002.32002.28002.28002.280017,663,400
May 22, 20242.32002.33002.28002.30002.300048,089,000
May 21, 20242.38002.38002.32002.32002.320030,837,500
May 20, 20242.38002.41002.34002.34002.340022,083,700
May 17, 20242.40002.42002.37002.42002.420012,964,900
May 16, 20242.41002.43002.37002.39002.390010,319,000
May 15, 20242.37002.41002.35002.39002.390016,055,900
May 14, 20242.35002.38002.34002.36002.360010,184,700
May 13, 20242.34002.35002.30002.33002.330014,476,900
May 10, 20242.34002.34002.32002.32002.320016,006,800
May 09, 20242.34002.36002.32002.34002.34007,472,500
May 08, 20242.36002.39002.32002.37002.370014,939,700
May 07, 20242.46002.47002.44002.46002.46009,782,500
May 06, 20242.42002.45002.41002.44002.44009,697,100
May 03, 20242.44002.45002.41002.43002.43005,538,800
May 02, 20242.39002.44002.38002.41002.410015,458,900
May 01, 20242.34002.37002.31002.34002.34005,716,200
Apr 30, 20242.36002.37002.32002.32002.320011,247,100
Apr 29, 20242.33002.36002.32002.36002.36006,642,200
Apr 26, 20242.33002.35002.32002.33002.33005,890,800
Apr 25, 20242.31002.32002.29002.30002.300010,349,400
Apr 24, 20242.30002.34002.29002.32002.320013,313,500
Apr 23, 20242.29002.31002.28002.30002.30008,800,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...