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

2.9000
-0.0200 (-0.68%)
NYSE · Last Trade: Oct 1st, 8:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20262.922.942.872.9019,063,7242.90
9/30/20262.922.962.912.9215,368,8612.92
9/29/20262.882.902.832.8818,304,0702.88
9/28/20262.882.912.862.8713,197,2682.87
9/25/20262.902.922.882.9113,201,7812.91
9/24/20262.952.972.902.9111,181,2122.91
9/23/20262.983.002.932.9313,058,3852.93
9/22/20262.983.032.953.0126,099,0913.00
9/21/20263.003.012.972.9816,714,1362.97
9/18/20262.962.982.932.9426,250,7582.93
9/17/20263.013.012.952.9812,254,3642.97
9/16/20263.003.022.972.9924,899,3852.98
9/15/20263.043.043.013.0215,342,5043.01
9/14/20263.023.053.003.0315,642,1593.02
9/11/20263.063.063.013.0237,932,4503.01
9/10/20262.993.062.973.0438,827,8093.03
9/09/20263.033.042.993.0126,514,4113.00
9/08/20263.073.113.043.0424,184,1573.03
9/04/20263.013.063.003.0221,410,4023.01
9/03/20263.053.083.023.0420,307,0093.03
9/02/20262.923.032.922.9927,257,4212.98
9/01/20262.872.952.862.8927,955,6452.88
8/31/20262.902.912.852.8748,483,7932.86
8/28/20262.882.882.822.8630,161,1962.85
8/27/20262.882.892.852.8836,342,3662.87
8/26/20262.952.952.892.9021,158,5852.89
8/25/20262.922.942.872.9324,061,8522.92
8/24/20262.872.952.862.9226,634,3202.91
8/21/20262.852.882.832.8825,099,8192.87
8/20/20262.792.852.752.83107,936,6712.82
8/19/20262.842.852.792.8143,163,9402.80
8/18/20262.792.822.772.7812,823,1182.77
8/17/20262.792.812.762.7826,962,0332.77
8/14/20262.812.822.762.8038,427,6362.79
8/13/20262.822.882.822.8423,606,9042.83
8/12/20262.852.862.812.8217,641,7742.81
8/11/20262.932.952.842.8419,919,8112.83
8/10/20262.993.002.942.9436,765,7242.93
8/07/20263.033.042.993.0037,789,6992.99
8/06/20263.053.063.003.0132,932,2183.00
8/05/20263.063.083.033.0351,329,7453.02
8/04/20263.083.083.023.0433,113,5723.03
8/03/20263.123.133.043.0540,800,2713.04
7/31/20263.103.163.083.1157,167,5733.10
7/30/20262.983.122.973.1259,901,8973.11
7/29/20263.123.153.073.1042,490,9653.09
7/28/20263.123.173.113.1315,195,1303.12
7/27/20263.053.083.033.079,237,6043.06
7/24/20263.103.113.053.0616,440,7183.05
7/23/20263.113.153.083.0919,580,2263.08
7/22/20263.133.173.123.1413,523,0013.13
7/21/20263.113.123.083.1113,926,8663.10
7/20/20263.063.093.043.0820,760,4033.07
7/17/20263.043.063.013.0315,456,4193.02
7/16/20263.013.073.003.0516,705,3433.04
7/15/20263.043.073.013.0330,204,7263.02
7/14/20263.123.143.083.0918,133,8953.08
7/13/20263.043.113.043.0621,175,7973.05
7/10/20263.093.103.053.0728,545,7273.06
7/09/20263.033.073.023.0428,802,0233.03
7/08/20263.013.053.003.0219,459,2643.01
7/07/20263.113.133.003.0020,867,3402.99
7/06/20263.053.093.023.0734,410,5553.06
7/02/20263.143.173.083.1018,766,2393.09