Ambev SA ADR (ABEV)

  • Get free historical data for ABEV. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
ABEV NYSE USD Real-time ABEVN BIVA MXN Delayed ABEVN Mexico MXN Delayed ABEV Buenos Aires ARS Delayed ABEV3 BM&FBovespa BRL Delayed
2.780 +0.120 (+4.51%)
Closed USD Disclaimer
2.810 +0.030 (+1.079%)

ABEV Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Mar 28, 2023 2.780 2.680 2.890 2.680 62.49M 4.51%
Mar 27, 2023 2.660 2.650 2.680 2.640 13.12M 1.14%
Mar 24, 2023 2.630 2.600 2.660 2.570 18.55M 1.54%
Mar 23, 2023 2.590 2.670 2.675 2.560 24.67M -1.52%
Mar 22, 2023 2.630 2.640 2.680 2.610 20.01M 0.00%
Mar 21, 2023 2.630 2.680 2.685 2.630 13.95M -1.87%
Mar 20, 2023 2.680 2.680 2.700 2.652 26.65M -0.37%
Mar 17, 2023 2.690 2.650 2.710 2.650 16.73M -0.74%
Mar 16, 2023 2.710 2.670 2.720 2.660 13.30M 2.26%
Mar 15, 2023 2.650 2.620 2.660 2.610 12.86M 0.00%
Mar 14, 2023 2.650 2.620 2.680 2.610 27.30M 3.52%
Mar 13, 2023 2.560 2.570 2.610 2.560 12.87M -0.78%
Mar 10, 2023 2.580 2.590 2.638 2.570 13.54M -1.53%
Mar 09, 2023 2.620 2.660 2.670 2.620 14.16M -0.38%
Mar 08, 2023 2.630 2.600 2.640 2.587 21.87M 2.33%
Mar 07, 2023 2.570 2.590 2.605 2.540 11.78M -1.53%
Mar 06, 2023 2.610 2.520 2.620 2.520 24.85M 3.57%
Mar 03, 2023 2.520 2.520 2.530 2.480 63.04M 0.00%
Mar 02, 2023 2.520 2.510 2.545 2.495 29.16M -2.33%
Mar 01, 2023 2.580 2.580 2.589 2.540 15.42M 1.18%
Feb 28, 2023 2.550 2.570 2.590 2.540 34.16M -0.78%

Customize

Summary
Highest
2.890
Lowest
2.480
Difference
0.410
Average
2.621
Chg. %
8.171
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.