Ambev SA ADR (ABEV) Historical Stock Data

2.32 ↓0.04 (-1.69%)

As of April 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ABEV is down -0.13% a day on average. There have been 16 days where Ambev SA ADR closed green and 14 days where ABEV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	2.36	2.32	↓$0.04 (-1.69%)	2.32	2.37	11.23M
2024-04-29	2.33	2.36	↑$0.03 (1.29%)	2.32	2.36	6.64M
2024-04-26	2.33	2.33	↑$0.00 (0.00%)	2.32	2.35	5.89M
2024-04-25	2.31	2.30	↓$0.01 (-0.43%)	2.29	2.32	10.35M
2024-04-24	2.30	2.32	↑$0.02 (0.87%)	2.29	2.34	13.31M
2024-04-23	2.29	2.30	↑$0.01 (0.44%)	2.28	2.31	8.80M
2024-04-22	2.30	2.30	↑$0.00 (0.00%)	2.28	2.33	12.02M
2024-04-19	2.28	2.29	↑$0.01 (0.44%)	2.27	2.31	13.71M
2024-04-18	2.26	2.28	↑$0.02 (0.88%)	2.23	2.29	18.91M
2024-04-17	2.28	2.26	↓$0.02 (-0.88%)	2.24	2.28	15.32M
2024-04-16	2.27	2.26	↓$0.01 (-0.44%)	2.25	2.29	14.38M
2024-04-15	2.32	2.32	↑$0.00 (0.00%)	2.30	2.34	15.96M
2024-04-12	2.37	2.35	↓$0.02 (-0.84%)	2.33	2.37	9.75M
2024-04-11	2.38	2.40	↑$0.02 (0.84%)	2.37	2.41	15.10M
2024-04-10	2.41	2.38	↓$0.03 (-1.24%)	2.37	2.42	10.72M
2024-04-09	2.44	2.45	↑$0.01 (0.41%)	2.43	2.46	7.46M
2024-04-08	2.40	2.41	↑$0.01 (0.42%)	2.38	2.42	10.26M
2024-04-05	2.45	2.41	↓$0.04 (-1.63%)	2.36	2.45	28.58M
2024-04-04	2.47	2.45	↓$0.02 (-0.81%)	2.44	2.51	22.67M
2024-04-03	2.41	2.45	↑$0.04 (1.66%)	2.37	2.46	16.32M
2024-04-02	2.43	2.41	↓$0.02 (-0.82%)	2.41	2.45	10.07M
2024-04-01	2.46	2.42	↓$0.04 (-1.63%)	2.41	2.47	14.24M
2024-03-28	2.47	2.48	↑$0.01 (0.40%)	2.47	2.50	13.81M
2024-03-27	2.46	2.48	↑$0.02 (0.81%)	2.45	2.48	14.23M
2024-03-26	2.48	2.47	↓$0.01 (-0.40%)	2.45	2.49	8.37M
2024-03-25	2.49	2.45	↓$0.04 (-1.61%)	2.45	2.49	9.88M
2024-03-22	2.49	2.47	↓$0.02 (-0.80%)	2.46	2.50	6.53M
2024-03-21	2.50	2.49	↓$0.01 (-0.40%)	2.48	2.51	17.70M
2024-03-20	2.47	2.50	↑$0.03 (1.21%)	2.46	2.50	7.38M
2024-03-19	2.47	2.47	↑$0.00 (0.00%)	2.46	2.49	18.62M