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

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

2.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 2.350 2.420 2.350 2.410 48,241,164 +0.05(+2.12%)
Jun 27, 2025 2.350 2.380 2.330 2.360 38,587,372 -0.01(-0.42%)
Jun 26, 2025 2.350 2.390 2.350 2.370 31,129,080 +0.05(+2.16%)
Jun 25, 2025 2.380 2.385 2.300 2.320 63,093,324 -0.08(-3.33%)
Jun 24, 2025 2.450 2.450 2.400 2.400 50,637,468 -0.02(-0.83%)
Jun 23, 2025 2.400 2.440 2.400 2.420 28,113,196 +0.03(+1.26%)
Jun 20, 2025 2.400 2.420 2.380 2.390 23,374,446 -0.02(-0.83%)
Jun 18, 2025 2.410 2.420 2.390 2.410 32,371,472 +0.01(+0.42%)
Jun 17, 2025 2.450 2.460 2.390 2.400 40,188,448 -0.03(-1.23%)
Jun 16, 2025 2.460 2.480 2.430 2.430 46,236,440 -0.01(-0.41%)
Jun 13, 2025 2.430 2.440 2.415 2.440 49,322,088 -0.01(-0.41%)
Jun 12, 2025 2.470 2.480 2.440 2.450 27,463,904 -0.03(-1.21%)
Jun 11, 2025 2.440 2.490 2.430 2.480 38,870,972 +0.03(+1.22%)
Jun 10, 2025 2.500 2.520 2.440 2.450 40,892,000 -0.03(-1.21%)
Jun 09, 2025 2.480 2.490 2.460 2.480 25,795,296 -0.01(-0.40%)
Jun 06, 2025 2.460 2.510 2.450 2.490 30,157,252 +0.03(+1.22%)
Jun 05, 2025 2.500 2.500 2.450 2.460 26,088,932 -0.01(-0.40%)
Jun 04, 2025 2.500 2.510 2.460 2.470 21,481,104 -0.01(-0.40%)
Jun 03, 2025 2.460 2.490 2.440 2.480 20,491,936 +0.04(+1.64%)
Jun 02, 2025 2.460 2.480 2.420 2.440 16,338,609 +0.00(+0.00%)
May 30, 2025 2.460 2.465 2.430 2.440 23,103,452 -0.05(-2.01%)
May 29, 2025 2.490 2.500 2.470 2.490 23,181,760 +0.01(+0.40%)
May 28, 2025 2.470 2.500 2.465 2.480 16,460,737 -0.03(-1.20%)
May 27, 2025 2.530 2.540 2.490 2.510 30,897,136 -0.01(-0.40%)
May 23, 2025 2.460 2.530 2.450 2.520 22,743,176 +0.01(+0.40%)
May 22, 2025 2.500 2.550 2.490 2.510 21,079,916 +0.00(+0.00%)
May 21, 2025 2.510 2.520 2.480 2.510 23,090,888 -0.01(-0.40%)
May 20, 2025 2.520 2.540 2.500 2.520 18,500,424 -0.03(-1.18%)
May 19, 2025 2.530 2.570 2.511 2.550 16,941,188 +0.00(+0.00%)
May 16, 2025 2.540 2.560 2.510 2.550 18,752,838 +0.01(+0.39%)
May 15, 2025 2.530 2.560 2.515 2.540 22,396,200 +0.01(+0.40%)
May 14, 2025 2.560 2.560 2.520 2.530 15,059,612 +0.01(+0.40%)
May 13, 2025 2.520 2.540 2.510 2.520 31,289,168 +0.02(+0.80%)
May 12, 2025 2.500 2.510 2.470 2.500 15,758,888 -0.03(-1.19%)
May 09, 2025 2.540 2.540 2.505 2.530 19,610,478 +0.00(+0.00%)
May 08, 2025 2.590 2.635 2.510 2.530 38,048,524 +0.03(+1.20%)
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%)
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.