Ambev SA ADR (ABEV) Historical Stock Data
2.19 ↑0.04 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABEV is up 0.18% a day on average. There have been 18 days where Ambev SA ADR closed green and 12 days where ABEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.17 | 2.19 | ↑$0.02 (0.92%) | 2.16 | 2.20 | 12.43M |
| 2024-11-21 | 2.14 | 2.15 | ↑$0.01 (0.47%) | 2.14 | 2.17 | 22.45M |
| 2024-11-20 | 2.18 | 2.17 | ↓$0.01 (-0.46%) | 2.16 | 2.19 | 3.21M |
| 2024-11-19 | 2.18 | 2.18 | ↑$0.00 (0.00%) | 2.17 | 2.21 | 20.31M |
| 2024-11-18 | 2.21 | 2.18 | ↓$0.03 (-1.36%) | 2.16 | 2.23 | 24.28M |
| 2024-11-15 | 2.21 | 2.21 | ↑$0.00 (0.00%) | 2.19 | 2.22 | 6.38M |
| 2024-11-14 | 2.23 | 2.21 | ↓$0.02 (-0.90%) | 2.20 | 2.24 | 25.35M |
| 2024-11-13 | 2.19 | 2.22 | ↑$0.03 (1.37%) | 2.18 | 2.22 | 25.06M |
| 2024-11-12 | 2.16 | 2.22 | ↑$0.06 (2.78%) | 2.15 | 2.22 | 30.15M |
| 2024-11-11 | 2.14 | 2.20 | ↑$0.06 (2.80%) | 2.14 | 2.21 | 23.89M |
| 2024-11-08 | 2.17 | 2.17 | ↑$0.00 (0.00%) | 2.15 | 2.20 | 31.44M |
| 2024-11-07 | 2.24 | 2.23 | ↓$0.01 (-0.45%) | 2.21 | 2.25 | 26.29M |
| 2024-11-06 | 2.18 | 2.21 | ↑$0.03 (1.38%) | 2.14 | 2.22 | 26.80M |
| 2024-11-05 | 2.21 | 2.22 | ↑$0.01 (0.45%) | 2.18 | 2.22 | 14.67M |
| 2024-11-04 | 2.18 | 2.21 | ↑$0.03 (1.38%) | 2.17 | 2.22 | 20.24M |
| 2024-11-01 | 2.18 | 2.15 | ↓$0.03 (-1.38%) | 2.14 | 2.19 | 19.15M |
| 2024-10-31 | 2.22 | 2.18 | ↓$0.04 (-1.80%) | 2.18 | 2.24 | 18.92M |
| 2024-10-30 | 2.27 | 2.27 | ↑$0.00 (0.00%) | 2.24 | 2.28 | 16.63M |
| 2024-10-29 | 2.28 | 2.28 | ↑$0.00 (0.00%) | 2.25 | 2.30 | 20.16M |
| 2024-10-28 | 2.29 | 2.28 | ↓$0.01 (-0.44%) | 2.27 | 2.30 | 17.41M |
| 2024-10-25 | 2.26 | 2.25 | ↓$0.01 (-0.44%) | 2.25 | 2.28 | 14.54M |
| 2024-10-24 | 2.25 | 2.27 | ↑$0.02 (0.89%) | 2.24 | 2.29 | 20.16M |
| 2024-10-23 | 2.26 | 2.25 | ↓$0.01 (-0.44%) | 2.23 | 2.27 | 13.20M |
| 2024-10-22 | 2.28 | 2.27 | ↓$0.01 (-0.44%) | 2.25 | 2.29 | 28.93M |
| 2024-10-21 | 2.27 | 2.29 | ↑$0.02 (0.88%) | 2.26 | 2.29 | 22.78M |
| 2024-10-18 | 2.31 | 2.28 | ↓$0.03 (-1.08%) | 2.27 | 2.31 | 12.52M |
| 2024-10-17 | 2.28 | 2.30 | ↑$0.02 (0.88%) | 2.27 | 2.31 | 17.17M |
| 2024-10-16 | 2.28 | 2.30 | ↑$0.02 (0.88%) | 2.27 | 2.32 | 18.24M |
| 2024-10-15 | 2.31 | 2.28 | ↓$0.03 (-1.30%) | 2.27 | 2.31 | 15.64M |
| 2024-10-14 | 2.32 | 2.34 | ↑$0.02 (0.86%) | 2.30 | 2.34 | 13.73M |
Create an account or log in to view more rows.
$ABEV Looking for this cup to breakout.
$ABEV Starting a small position
$ABEV slap the ask.
$ABEV up we go
$ABEV is going to have a run next month
$ABEV the end is near
$ABEV when this finally break out we could see huge upside
$ABEV who here can't stand the CEO?
$ABEV we all speculate but nobody knows what going to happen.
$ABEV had to buy calls