Singapore markets closed

Ambev S.A. (ABEV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2900+0.0100 (+0.44%)
At close: 04:00PM EDT
2.2900 0.00 (0.00%)
After hours: 06:17PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.28002.31002.27502.29002.290013,707,461
18 Apr 20242.26002.29002.23002.28002.280018,909,200
17 Apr 20242.28002.28002.24002.26002.260015,315,900
16 Apr 20242.27002.29002.25002.26002.260014,382,700
15 Apr 20242.32002.34002.30002.32002.320015,963,400
12 Apr 20242.37002.37002.33002.35002.35009,751,600
11 Apr 20242.38002.41002.37002.40002.400015,099,700
10 Apr 20242.41002.42002.37002.38002.380010,715,300
09 Apr 20242.44002.46002.43002.45002.45007,459,900
08 Apr 20242.40002.42002.38002.41002.410010,259,300
05 Apr 20242.45002.45002.36002.41002.410028,569,600
04 Apr 20242.47002.51002.44002.45002.450022,665,600
03 Apr 20242.41002.46002.37002.45002.450016,325,400
02 Apr 20242.43002.45002.41002.41002.410010,069,300
01 Apr 20242.46002.47002.41002.42002.420014,239,500
28 Mar 20242.47002.50002.47002.48002.480013,814,600
27 Mar 20242.46002.48002.45002.48002.480014,230,000
26 Mar 20242.48002.49002.45002.47002.47008,367,700
25 Mar 20242.49002.49002.45002.45002.45009,875,200
22 Mar 20242.49002.50002.46002.47002.47006,529,700
21 Mar 20242.50002.51002.48002.49002.490017,703,200
20 Mar 20242.47002.50002.46002.50002.50007,377,900
19 Mar 20242.47002.49002.46002.47002.470018,617,600
18 Mar 20242.50002.51002.47002.51002.510012,176,200
15 Mar 20242.52002.53002.49002.50002.500013,812,000
14 Mar 20242.54002.55002.52002.52002.520010,962,000
13 Mar 20242.56002.57002.52002.53002.530014,407,700
12 Mar 20242.56002.57002.53002.56002.560014,797,900
11 Mar 20242.56002.58002.53002.55002.55005,940,500
08 Mar 20242.51002.58002.51002.56002.560052,537,300
07 Mar 20242.55002.55002.51002.55002.55007,125,200
06 Mar 20242.56002.58002.52002.54002.540013,487,700
05 Mar 20242.55002.57002.53002.55002.550015,139,000
04 Mar 20242.48002.52002.48002.50002.50009,388,900
01 Mar 20242.50002.51002.44002.48002.480040,184,500
29 Feb 20242.51002.53002.46002.49002.490026,744,300
28 Feb 20242.68002.72002.66002.69002.690013,557,700
27 Feb 20242.65002.68002.64002.66002.660013,832,800
26 Feb 20242.58002.61002.58002.59002.59006,457,700
23 Feb 20242.59002.60002.55002.56002.560010,464,100
22 Feb 20242.58002.61002.57002.59002.59009,525,000
21 Feb 20242.58002.60002.56002.60002.600012,866,700
20 Feb 20242.61002.63002.56002.56002.560024,204,300
16 Feb 20242.55002.57002.54002.55002.55008,479,400
15 Feb 20242.57002.59002.56002.56002.56008,326,500
14 Feb 20242.52002.58002.52002.56002.56008,892,800
13 Feb 20242.59002.60002.50002.54002.54005,800,200
12 Feb 20242.58002.62002.57002.60002.60006,022,100
09 Feb 20242.57002.59002.55002.58002.58007,027,100
08 Feb 20242.58002.59002.56002.56002.56008,667,600
07 Feb 20242.63002.64002.57002.59002.590027,160,700
06 Feb 20242.63002.66002.62002.65002.650011,106,600
05 Feb 20242.62002.63002.59002.60002.60007,559,300
02 Feb 20242.62002.64002.60002.63002.63007,237,100
01 Feb 20242.61002.65002.60002.64002.64008,960,800
31 Jan 20242.65002.66002.61002.62002.62008,409,100
30 Jan 20242.64002.65002.61002.63002.63006,632,900
29 Jan 20242.67002.67002.64002.67002.67005,234,600
26 Jan 20242.67002.69002.67002.68002.68003,738,000
25 Jan 20242.67002.68002.65002.67002.67006,721,600
24 Jan 20242.71002.71002.64002.64002.64009,615,000
23 Jan 20242.67002.69002.63002.67002.67009,503,200
22 Jan 20242.67002.70002.63002.65002.65009,289,900
19 Jan 20242.70002.71002.67002.70002.70006,367,300
18 Jan 20242.67002.70002.66002.70002.70006,762,800
17 Jan 20242.71002.73002.69002.69002.69007,541,200
16 Jan 20242.75002.75002.69002.69002.69005,278,500
12 Jan 20242.80002.82002.75002.77002.77007,750,900
11 Jan 20242.80002.80002.76002.77002.77005,009,900
10 Jan 20242.79002.82002.77002.81002.810012,996,100
09 Jan 20242.76002.78002.74002.74002.74004,660,200
08 Jan 20242.76002.81002.76002.79002.79006,167,500
05 Jan 20242.78002.80002.76002.78002.780010,125,600
04 Jan 20242.72002.78002.72002.76002.76009,229,200
03 Jan 20242.75002.78002.74002.75002.75009,007,800
02 Jan 20242.78002.80002.76002.76002.76006,389,900
29 Dec 20232.80002.82002.80002.80002.80002,003,400
28 Dec 20232.84002.84002.81002.82002.82006,784,300
27 Dec 20232.81002.85002.81002.84002.84005,165,100
26 Dec 20232.81002.84002.81002.83002.83003,383,400
22 Dec 20232.79002.83002.78002.81002.81007,502,300
22 Dec 20230.147 Dividend
21 Dec 20232.94002.94002.90002.92002.77305,077,300
20 Dec 20232.96002.97002.90002.90002.75408,283,500
19 Dec 20232.98003.00002.97002.98002.83009,883,500
18 Dec 20232.91002.95002.89002.95002.80156,964,600
15 Dec 20232.91002.92002.87002.88002.73509,296,500
14 Dec 20232.92002.95002.91002.91002.763515,270,500
13 Dec 20232.87002.98002.87002.96002.811012,754,700
12 Dec 20232.89002.89002.84002.85002.70654,826,500
11 Dec 20232.86002.90002.86002.89002.74458,328,600
08 Dec 20232.86002.92002.86002.89002.74457,909,700
07 Dec 20232.89002.89002.84002.84002.69705,484,200
06 Dec 20232.85002.86002.82002.83002.68756,098,500
05 Dec 20232.84002.90002.83002.87002.72558,602,200
04 Dec 20232.83002.85002.82002.82002.67809,295,600
01 Dec 20232.81002.87002.80002.85002.70658,473,000
30 Nov 20232.72002.78002.71002.74002.602119,360,100
29 Nov 20232.76002.77002.71002.72002.58319,262,600
28 Nov 20232.78002.82002.77002.79002.64956,458,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...