Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 2.470 2.500 2.440 2.500 32,673,854 +0.01(+0.40%)
May 06, 2025 2.450 2.490 2.445 2.490 19,626,420 +0.03(+1.22%)
May 05, 2025 2.490 2.490 2.450 2.460 27,988,904 -0.03(-1.20%)
May 02, 2025 2.530 2.540 2.480 2.490 32,569,124 +0.00(+0.00%)
May 01, 2025 2.530 2.530 2.480 2.490 21,625,976 -0.04(-1.58%)
Apr 30, 2025 2.520 2.586 2.515 2.530 70,835,360 -0.01(-0.39%)
Apr 29, 2025 2.480 2.570 2.470 2.540 46,631,272 +0.05(+2.01%)
Apr 28, 2025 2.470 2.510 2.450 2.490 32,096,268 +0.02(+0.81%)
Apr 25, 2025 2.460 2.470 2.430 2.470 50,321,432 +0.01(+0.41%)
Apr 24, 2025 2.450 2.470 2.440 2.460 47,967,812 +0.01(+0.41%)
Apr 23, 2025 2.450 2.490 2.420 2.450 61,475,076 +0.02(+0.82%)
Apr 22, 2025 2.380 2.460 2.370 2.430 52,048,852 +0.03(+1.25%)
Apr 21, 2025 2.400 2.420 2.360 2.400 34,104,092 +0.00(+0.00%)
Apr 17, 2025 2.310 2.410 2.310 2.400 72,209,088 +0.07(+3.00%)
Apr 16, 2025 2.270 2.360 2.260 2.330 71,288,256 +0.05(+2.19%)
Apr 15, 2025 2.280 2.310 2.270 2.280 13,848,939 -0.01(-0.44%)
Apr 14, 2025 2.270 2.310 2.260 2.290 21,577,032 +0.04(+1.78%)
Apr 11, 2025 2.270 2.279 2.230 2.250 23,886,458 -0.01(-0.44%)
Apr 10, 2025 2.290 2.290 2.220 2.260 29,167,192 -0.04(-1.74%)
Apr 09, 2025 2.140 2.320 2.140 2.300 31,759,692 +0.15(+6.98%)
Apr 08, 2025 2.240 2.250 2.140 2.150 39,242,608 -0.07(-3.15%)
Apr 07, 2025 2.160 2.290 2.160 2.220 42,883,292 -0.09(-3.90%)
Apr 04, 2025 2.350 2.360 2.300 2.310 48,506,808 -0.11(-4.55%)
Apr 03, 2025 2.410 2.470 2.400 2.420 48,158,328 +0.06(+2.54%)
Apr 02, 2025 2.350 2.365 2.320 2.360 16,034,028 +0.02(+0.85%)
Apr 01, 2025 2.320 2.350 2.300 2.340 22,031,136 +0.01(+0.43%)
Mar 31, 2025 2.310 2.350 2.300 2.330 23,382,056 +0.05(+2.19%)
Mar 28, 2025 2.270 2.290 2.250 2.280 43,341,452 -0.03(-1.30%)
Mar 27, 2025 2.290 2.310 2.280 2.310 13,026,891 +0.00(+0.00%)
Mar 26, 2025 2.290 2.310 2.260 2.310 19,833,048 -0.02(-0.86%)
Mar 25, 2025 2.310 2.360 2.300 2.330 18,650,572 +0.03(+1.30%)
Mar 24, 2025 2.320 2.360 2.290 2.300 41,800,864 -0.06(-2.54%)
Mar 21, 2025 2.330 2.360 2.320 2.360 13,850,118 +0.01(+0.43%)
Mar 20, 2025 2.360 2.360 2.320 2.350 15,329,727 -0.02(-0.84%)
Mar 19, 2025 2.360 2.380 2.330 2.370 38,015,212 +0.02(+0.85%)
Mar 18, 2025 2.320 2.360 2.280 2.350 34,313,736 +0.03(+1.38%)
Mar 17, 2025 2.308 2.348 2.288 2.318 54,888,632 +0.04(+1.74%)
Mar 14, 2025 2.259 2.298 2.259 2.278 53,017,796 +0.06(+2.68%)
Mar 13, 2025 2.179 2.229 2.169 2.219 35,149,504 +0.04(+1.82%)
Mar 12, 2025 2.159 2.199 2.150 2.179 27,868,120 +0.01(+0.46%)
Mar 11, 2025 2.169 2.179 2.130 2.169 23,484,644 -0.04(-1.79%)
Mar 10, 2025 2.209 2.229 2.169 2.209 24,457,096 +0.00(+0.00%)
Mar 07, 2025 2.169 2.219 2.150 2.209 22,052,156 +0.02(+0.90%)
Mar 06, 2025 2.169 2.189 2.150 2.189 16,197,571 +0.02(+0.91%)
Mar 05, 2025 2.110 2.179 2.090 2.169 42,918,820 +0.10(+4.78%)
Mar 04, 2025 2.051 2.080 2.041 2.070 16,082,880 +0.01(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.