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

3.0700
-0.0500 (-1.60%)
NYSE· Last Trade: Jun 9th, 3:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/08/20263.103.123.053.0721,551,2583.07
6/05/20263.113.153.103.1221,996,8963.12
6/04/20263.143.153.103.1116,814,3423.11
6/03/20263.183.213.133.1429,502,5863.14
6/02/20263.273.303.253.2524,839,1083.25
6/01/20263.193.273.183.2431,917,2093.24
5/29/20260.003.233.153.2135,031,5043.21
5/28/20263.263.293.203.2035,487,7923.20
5/27/20263.273.333.253.2736,069,4093.27
5/26/20263.303.313.233.2726,919,7063.27
5/22/20263.233.243.183.2026,066,3173.20
5/21/20263.203.303.193.2730,973,6053.27
5/20/20263.153.243.153.2332,355,3923.23
5/19/20263.083.153.063.1534,308,8713.15
5/18/20263.133.153.113.1431,234,4493.14
5/15/20263.083.133.053.0728,487,3443.07
5/14/20263.183.213.133.1521,183,3393.15
5/13/20263.243.293.133.1527,502,1983.15
5/12/20263.293.303.253.2618,987,6163.26
5/11/20263.293.343.273.2825,767,6053.28
5/08/20263.343.353.263.2973,517,0203.29
5/07/20263.403.403.263.2838,894,8963.28
5/06/20263.433.453.383.4333,384,7663.43
5/05/20263.243.423.243.3752,929,0013.37
5/04/20262.922.942.892.9024,719,8232.90
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