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

2.8600
-0.0100 (-0.35%)
NYSE · Last Trade: Mar 16th, 1:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/06/20262.522.542.502.5131,312,8212.51
1/05/20262.482.522.452.5133,657,4172.51
1/02/20262.492.502.442.4724,167,3152.47
12/31/20252.472.482.452.4718,068,0292.47
12/30/20252.492.502.482.4826,024,8172.48
12/29/20252.392.432.382.4221,662,6002.42
12/26/20252.392.442.392.4331,253,0682.43
12/24/20252.382.392.352.3711,541,2172.37
12/23/20252.342.402.342.3748,392,8092.37
12/22/20252.312.342.282.3040,459,4172.30
12/19/20252.502.512.482.4929,901,6612.49
12/18/20252.512.532.482.4843,111,3382.48
12/17/20252.522.532.492.5222,639,9232.52
12/16/20252.562.572.532.5555,522,4032.55