Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Ambev S.A. (ABEV)

Compare
2.1900
+0.1000
+(4.78%)
At close: March 5 at 4:00:02 PM EST
2.1450
-0.05
(-2.05%)
After hours: 7:45:48 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20252.13002.20002.11002.19002.190042,515,200
Mar 4, 20252.07002.10002.06002.09002.090015,933,800
Mar 3, 20252.07002.11002.06002.08002.080013,139,600
Feb 28, 20252.08002.09002.03002.07002.070037,293,900
Feb 27, 20252.03002.13002.02002.11002.110040,318,500
Feb 26, 20251.97002.00001.95001.99001.990026,710,300
Feb 25, 20251.90001.91001.87001.89001.890021,291,100
Feb 24, 20251.92001.92001.88001.90001.900021,041,000
Feb 21, 20251.91001.93001.90001.92001.920017,750,400
Feb 20, 20251.90001.92001.89001.91001.910010,212,400
Feb 19, 20251.90001.90001.88001.89001.890012,928,300
Feb 18, 20251.90001.93001.90001.91001.910012,337,400
Feb 14, 20251.90001.92001.88001.90001.900039,017,800
Feb 13, 20251.85001.88001.84001.87001.870011,286,400
Feb 12, 20251.86001.87001.84001.84001.840017,520,600
Feb 11, 20251.87001.87001.83001.85001.850022,468,800
Feb 10, 20251.87001.90001.84001.86001.860029,579,000
Feb 7, 20251.84001.86001.82001.84001.840047,944,600
Feb 6, 20251.84001.86001.83001.84001.840038,289,600
Feb 5, 20251.83001.84001.80001.83001.830038,532,200
Feb 4, 20251.84001.87001.82001.84001.840030,439,000
Feb 3, 20251.84001.87001.81001.84001.840035,068,800
Jan 31, 20251.88001.89001.85001.85001.850015,387,800
Jan 30, 20251.83001.86001.82001.86001.860032,250,900
Jan 29, 20251.85001.86001.81001.82001.820047,626,400
Jan 28, 20251.84001.87001.83001.85001.850073,765,300
Jan 27, 20251.82001.84001.80001.83001.8300134,955,600
Jan 24, 20251.83001.83001.79001.79001.790068,888,000
Jan 23, 20251.83001.84001.81001.82001.820052,143,200
Jan 22, 20251.82001.83001.79001.80001.800024,831,800
Jan 21, 20251.79001.83001.79001.82001.820023,017,100
Jan 17, 20251.78001.80001.77001.78001.780037,337,000
Jan 16, 20251.82001.83001.79001.81001.810042,444,500
Jan 15, 20251.84001.86001.80001.85001.850051,485,100
Jan 14, 20251.82001.83001.79001.80001.800039,167,600
Jan 13, 20251.79001.82001.78001.79001.790048,819,100
Jan 10, 20251.84001.84001.77001.78001.780044,186,700
Jan 8, 20251.85001.85001.79001.84001.840034,736,800
Jan 7, 20251.83001.87001.81001.85001.850056,421,200
Jan 6, 20251.83001.83001.78001.79001.790079,501,800
Jan 3, 20251.83001.84001.76001.77001.770052,310,700
Jan 2, 20251.85001.86001.81001.83001.830060,766,300
Dec 31, 20241.85001.86001.82001.85001.850031,068,400
Dec 30, 20241.88001.89001.85001.85001.850059,595,800
Dec 27, 20241.90001.91001.86001.87001.870061,269,900
Dec 26, 20241.91001.91001.88001.89001.890037,193,300
Dec 24, 20241.92001.92001.89001.90001.900010,209,100
Dec 23, 20241.97001.98001.88001.90001.900069,589,800
Dec 20, 20242.05002.07002.03002.06002.060027,792,200
Dec 19, 20242.09002.09002.02002.03002.030031,838,600
Dec 18, 20242.08002.09002.01002.02002.020030,654,500
Dec 17, 20242.09002.14002.07002.12002.120035,940,600
Dec 16, 20242.15002.16002.07002.08002.080023,888,700
Dec 13, 20242.18002.19002.14002.14002.140023,440,100
Dec 12, 20242.21002.22002.17002.18002.180042,277,300
Dec 11, 20242.30002.30002.22002.27002.270039,610,400
Dec 10, 20242.34002.34002.31002.32002.320014,851,700
Dec 9, 20242.29002.33002.29002.30002.300022,494,000
Dec 6, 20242.35002.37002.27002.29002.290039,898,000
Dec 5, 20242.33002.39002.32002.34002.340030,422,100
Dec 4, 20242.31002.33002.25002.26002.260047,783,200
Dec 3, 20242.22002.31002.21002.31002.310034,886,900
Dec 2, 20242.13002.20002.10002.19002.190056,432,200
Nov 29, 20242.07002.14002.05002.12002.120029,058,200
Nov 27, 20242.19002.20002.13002.15002.150036,086,100
Nov 26, 20242.17002.21002.17002.19002.190013,571,500
Nov 25, 20242.20002.21002.17002.17002.170014,838,400
Nov 22, 20242.17002.20002.16002.19002.190012,429,300
Nov 21, 20242.14002.17002.14002.15002.150022,454,500
Nov 20, 20242.18002.19002.16002.17002.17003,218,000
Nov 19, 20242.18002.21002.17002.18002.180020,313,800
Nov 18, 20242.21002.23002.16002.18002.180024,277,700
Nov 15, 20242.21002.22002.19002.21002.21006,374,700
Nov 14, 20242.23002.24002.20002.21002.210025,345,300
Nov 13, 20242.19002.22002.18002.22002.220025,057,200
Nov 12, 20242.16002.22002.15002.22002.220030,148,900
Nov 11, 20242.14002.21002.14002.20002.200023,894,600
Nov 8, 20242.17002.20002.15002.17002.170031,442,200
Nov 7, 20242.24002.25002.21002.23002.230026,292,400
Nov 6, 20242.18002.22002.14002.21002.210026,797,200
Nov 5, 20242.21002.22002.18002.22002.220014,676,200
Nov 4, 20242.18002.22002.17002.21002.210020,246,100
Nov 1, 20242.18002.19002.14002.15002.150019,147,100
Oct 31, 20242.22002.24002.18002.18002.180018,915,800
Oct 30, 20242.27002.28002.24002.27002.270016,625,600
Oct 29, 20242.28002.30002.25002.28002.280020,162,000
Oct 28, 20242.29002.30002.27002.28002.280017,416,600
Oct 25, 20242.26002.28002.25002.25002.250014,546,200
Oct 24, 20242.25002.29002.24002.27002.270020,158,300
Oct 23, 20242.26002.27002.23002.25002.250013,198,300
Oct 22, 20242.28002.29002.25002.27002.270028,933,300
Oct 21, 20242.27002.29002.26002.29002.290022,784,200
Oct 18, 20242.31002.31002.27002.28002.280012,524,400
Oct 17, 20242.28002.31002.27002.30002.300017,166,600
Oct 16, 20242.28002.32002.27002.30002.300018,238,800
Oct 15, 20242.31002.31002.27002.28002.280015,649,000
Oct 14, 20242.32002.34002.30002.34002.340013,731,600
Oct 11, 20242.33002.35002.29002.31002.310016,885,400
Oct 10, 20242.37002.38002.35002.36002.360013,815,100
Oct 9, 20242.35002.38002.33002.36002.360026,769,700
Oct 8, 20242.38002.40002.35002.37002.370025,477,200
Oct 7, 20242.45002.46002.40002.41002.410021,801,100
Oct 4, 20242.44002.49002.44002.47002.470043,086,700
Oct 3, 20242.49002.50002.46002.48002.480049,295,800
Oct 2, 20242.54002.56002.52002.56002.560084,412,800
Oct 1, 20242.48002.53002.47002.50002.500051,018,700
Sep 30, 20242.39002.44002.38002.44002.440037,342,700
Sep 27, 20242.36002.41002.36002.40002.400058,614,400
Sep 26, 20242.36002.37002.35002.36002.360010,628,600
Sep 25, 20242.36002.38002.31002.33002.330028,728,100
Sep 24, 20242.36002.37002.32002.33002.330028,081,200
Sep 23, 20242.31002.32002.29002.31002.310014,551,500
Sep 20, 20242.37002.38002.30002.30002.300014,338,600
Sep 19, 20242.43002.43002.37002.39002.390028,648,300
Sep 18, 20242.37002.43002.37002.39002.390019,636,200
Sep 17, 20242.35002.38002.34002.37002.370022,573,800
Sep 16, 20242.32002.35002.31002.33002.330020,245,300
Sep 13, 20242.33002.34002.29002.31002.310016,220,500
Sep 12, 20242.29002.31002.26002.30002.300045,259,500
Sep 11, 20242.36002.37002.31002.33002.330031,766,300
Sep 10, 20242.35002.38002.34002.37002.370049,069,700
Sep 9, 20242.33002.38002.31002.37002.370064,254,900
Sep 6, 20242.34002.36002.31002.33002.330031,629,600
Sep 5, 20242.32002.34002.31002.32002.320012,439,700
Sep 4, 20242.30002.33002.28002.32002.320018,953,900
Sep 3, 20242.29002.31002.26002.27002.270021,464,600
Aug 30, 20242.25002.29002.25002.27002.270023,910,700
Aug 29, 20242.28002.31002.27002.28002.280013,186,000
Aug 28, 20242.35002.36002.30002.34002.340024,947,300
Aug 27, 20242.38002.39002.35002.37002.370027,717,300
Aug 26, 20242.39002.42002.38002.39002.390027,667,000
Aug 23, 20242.38002.41002.35002.40002.400036,623,000
Aug 22, 20242.34002.36002.32002.33002.330033,948,000
Aug 21, 20242.39002.40002.33002.36002.360032,674,000
Aug 20, 20242.39002.40002.37002.37002.370022,764,300
Aug 19, 20242.40002.44002.39002.42002.420030,750,500
Aug 16, 20242.46002.47002.39002.39002.390027,738,700
Aug 15, 20242.35002.43002.34002.41002.410092,199,600
Aug 14, 20242.32002.35002.31002.32002.320017,360,200
Aug 13, 20242.28002.33002.28002.33002.330018,279,900
Aug 12, 20242.29002.30002.25002.26002.260021,073,300
Aug 9, 20242.26002.28002.25002.27002.270011,299,400
Aug 8, 20242.23002.27002.21002.25002.250027,870,400
Aug 7, 20242.17002.26002.15002.24002.240064,585,900
Aug 6, 20242.10002.16002.10002.13002.130016,304,600
Aug 5, 20242.02002.10002.02002.09002.090025,281,800
Aug 2, 20242.06002.09002.05002.07002.070019,422,500
Aug 1, 20242.10002.11002.05002.05002.050018,646,100
Jul 31, 20242.06002.08002.05002.06002.060060,961,300
Jul 30, 20242.09002.10002.08002.09002.090013,081,800
Jul 29, 20242.11002.12002.08002.11002.110023,702,200
Jul 26, 20242.11002.12002.09002.11002.110011,078,700
Jul 25, 20242.11002.13002.09002.10002.100014,877,100
Jul 24, 20242.10002.13002.10002.10002.100015,456,800
Jul 23, 20242.13002.14002.11002.12002.12007,993,400
Jul 22, 20242.13002.15002.11002.13002.130015,133,500
Jul 19, 20242.13002.14002.11002.11002.110016,107,900
Jul 18, 20242.15002.16002.09002.10002.100024,449,000
Jul 17, 20242.16002.20002.15002.18002.180020,828,900
Jul 16, 20242.15002.18002.14002.18002.180015,808,100
Jul 15, 20242.15002.15002.12002.14002.140013,061,600
Jul 12, 20242.15002.16002.12002.15002.150017,546,500
Jul 11, 20242.14002.17002.12002.14002.140032,931,800
Jul 10, 20242.10002.13002.09002.12002.120018,067,900
Jul 9, 20242.07002.09002.06002.08002.080011,042,400
Jul 8, 20242.06002.08002.05002.06002.06009,848,200
Jul 5, 20242.09002.09002.05002.07002.070028,156,800
Jul 3, 20242.07002.09002.06002.08002.080014,228,500
Jul 2, 20242.04002.06002.02002.06002.060020,111,000
Jul 1, 20242.06002.07002.03002.04002.040017,360,800
Jun 28, 20242.07002.09002.01002.05002.050035,972,900
Jun 27, 20242.08002.11002.07002.09002.090021,461,200
Jun 26, 20242.06002.11002.05002.10002.100024,165,300
Jun 25, 20242.08002.11002.08002.10002.100025,162,000
Jun 24, 20242.10002.12002.08002.10002.100017,067,800
Jun 21, 20242.07002.10002.05002.08002.080021,612,900
Jun 20, 20242.09002.11002.05002.08002.080022,011,100
Jun 18, 20242.08002.11002.06002.08002.080034,172,100
Jun 17, 20242.09002.10002.08002.08002.080018,527,700
Jun 14, 20242.05002.11002.05002.11002.110020,650,500
Jun 13, 20242.05002.08002.05002.07002.070022,182,500
Jun 12, 20242.14002.14002.07002.08002.080035,127,600
Jun 11, 20242.15002.17002.12002.13002.130018,738,700
Jun 10, 20242.15002.16002.12002.15002.150024,156,600
Jun 7, 20242.21002.22002.16002.17002.170021,049,100
Jun 6, 20242.21002.25002.19002.24002.240014,828,100
Jun 5, 20242.22002.23002.17002.20002.200025,893,400
Jun 4, 20242.19002.22002.17002.21002.210013,919,600
Jun 3, 20242.20002.22002.18002.19002.190014,372,600
May 31, 20242.21002.23002.17002.22002.220023,228,400
May 30, 20242.22002.25002.20002.21002.210010,945,900
May 29, 20242.18002.22002.17002.20002.200016,163,000
May 28, 20242.27002.27002.22002.23002.230015,593,000
May 24, 20242.29002.31002.28002.29002.29007,587,900
May 23, 20242.32002.32002.28002.28002.280017,663,400
May 22, 20242.32002.33002.28002.30002.300048,089,000
May 21, 20242.38002.38002.32002.32002.320030,837,500
May 20, 20242.38002.41002.34002.34002.340022,083,700
May 17, 20242.40002.42002.37002.42002.420012,964,900
May 16, 20242.41002.43002.37002.39002.390010,319,000
May 15, 20242.37002.41002.35002.39002.390016,055,900
May 14, 20242.35002.38002.34002.36002.360010,184,700
May 13, 20242.34002.35002.30002.33002.330014,476,900
May 10, 20242.34002.34002.32002.32002.320016,006,800
May 9, 20242.34002.36002.32002.34002.34007,472,500
May 8, 20242.36002.39002.32002.37002.370014,939,700
May 7, 20242.46002.47002.44002.46002.46009,782,500
May 6, 20242.42002.45002.41002.44002.44009,697,100
May 3, 20242.44002.45002.41002.43002.43005,538,800
May 2, 20242.39002.44002.38002.41002.410015,458,900
May 1, 20242.34002.37002.31002.34002.34005,716,200
Apr 30, 20242.36002.37002.32002.32002.320011,247,100
Apr 29, 20242.33002.36002.32002.36002.36006,642,200
Apr 26, 20242.33002.35002.32002.33002.33005,890,800
Apr 25, 20242.31002.32002.29002.30002.300010,349,400
Apr 24, 20242.30002.34002.29002.32002.320013,313,500
Apr 23, 20242.29002.31002.28002.30002.30008,800,700
Apr 22, 20242.30002.33002.28002.30002.300012,017,400
Apr 19, 20242.28002.31002.27002.29002.290013,706,900
Apr 18, 20242.26002.29002.23002.28002.280018,909,200
Apr 17, 20242.28002.28002.24002.26002.260015,315,900
Apr 16, 20242.27002.29002.25002.26002.260014,382,700
Apr 15, 20242.32002.34002.30002.32002.320015,963,400
Apr 12, 20242.37002.37002.33002.35002.35009,751,600
Apr 11, 20242.38002.41002.37002.40002.400015,099,700
Apr 10, 20242.41002.42002.37002.38002.380010,715,300
Apr 9, 20242.44002.46002.43002.45002.45007,459,900
Apr 8, 20242.40002.42002.38002.41002.410010,259,300
Apr 5, 20242.45002.45002.36002.41002.410028,569,600
Apr 4, 20242.47002.51002.44002.45002.450022,665,600
Apr 3, 20242.41002.46002.37002.45002.450016,325,400
Apr 2, 20242.43002.45002.41002.41002.410010,069,300
Apr 1, 20242.46002.47002.41002.42002.420014,239,500
Mar 28, 20242.47002.50002.47002.48002.480013,814,600
Mar 27, 20242.46002.48002.45002.48002.480014,230,000
Mar 26, 20242.48002.49002.45002.47002.47008,367,700
Mar 25, 20242.49002.49002.45002.45002.45009,875,200
Mar 22, 20242.49002.50002.46002.47002.47006,529,700
Mar 21, 20242.50002.51002.48002.49002.490017,703,200
Mar 20, 20242.47002.50002.46002.50002.50007,377,900
Mar 19, 20242.47002.49002.46002.47002.470018,617,600
Mar 18, 20242.50002.51002.47002.51002.510012,176,200
Mar 15, 20242.52002.53002.49002.50002.500013,812,000
Mar 14, 20242.54002.55002.52002.52002.520010,962,000
Mar 13, 20242.56002.57002.52002.53002.530014,407,700
Mar 12, 20242.56002.57002.53002.56002.560014,797,900
Mar 11, 20242.56002.58002.53002.55002.55005,940,500
Mar 8, 20242.51002.58002.51002.56002.560052,537,300
Mar 7, 20242.55002.55002.51002.55002.55007,125,200
Mar 6, 20242.56002.58002.52002.54002.540013,487,700

Related Tickers

BUD Anheuser-Busch InBev SA/NV
62.23
+1.88%
 
STZ Constellation Brands, Inc.
174.18
+0.94%
 
TAP Molson Coors Beverage Company
59.30
-0.47%
 
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
95.28
+2.41%
 
SAM The Boston Beer Company, Inc.
237.66
-0.56%
 
ABI.BR Anheuser-Busch InBev SA/NV
57.70
-1.37%
 
HEIA.AS Heineken N.V.
80.04
-1.89%
 
1876.HK BUD APAC
8.740
+1.04%
 
HEINY Heineken N.V.
43.34
+0.35%