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

2.9000
-0.0200 (-0.68%)
NYSE · Last Trade: May 3rd, 5:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20262.922.942.902.9012,510,8192.90
4/30/20262.892.952.882.9224,125,4892.92
4/29/20262.882.882.842.8524,388,4192.85
4/28/20262.892.922.862.9112,088,2282.91
4/27/20262.922.942.892.8914,336,2772.89
4/24/20262.902.922.872.8825,853,6832.88
4/23/20263.003.002.932.9422,893,6572.94
4/22/20263.073.073.013.0128,707,6963.01
4/21/20263.073.113.053.0730,012,6803.07
4/20/20263.083.093.053.0715,508,0843.07
4/17/20263.133.143.053.0533,409,0993.05
4/16/20263.073.093.023.0524,922,2133.05
4/15/20263.163.173.133.1315,378,7713.13
4/14/20263.183.203.143.1423,380,9873.14
4/13/20263.163.183.133.1623,353,4543.16
4/10/20263.203.233.163.1931,531,7973.19
4/09/20263.113.193.103.1536,540,8613.15
4/08/20263.103.133.073.0825,423,9403.08
4/07/20262.952.982.922.9729,862,0282.97
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