Ambev SA ADR (ABEV) Historical Stock Data
2.06 ↑0.03 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABEV is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.03 | 2.07 | 27.79M |
| 2024-12-19 | 2.09 | 2.03 | ↓$0.06 (-2.87%) | 2.02 | 2.09 | 31.84M |
| 2024-12-18 | 2.08 | 2.02 | ↓$0.06 (-2.88%) | 2.01 | 2.09 | 30.65M |
| 2024-12-17 | 2.09 | 2.12 | ↑$0.03 (1.44%) | 2.07 | 2.14 | 35.94M |
| 2024-12-16 | 2.15 | 2.08 | ↓$0.07 (-3.26%) | 2.07 | 2.16 | 23.89M |
| 2024-12-13 | 2.18 | 2.14 | ↓$0.04 (-1.83%) | 2.14 | 2.19 | 23.44M |
| 2024-12-12 | 2.21 | 2.18 | ↓$0.03 (-1.36%) | 2.17 | 2.22 | 42.28M |
| 2024-12-11 | 2.30 | 2.27 | ↓$0.03 (-1.30%) | 2.22 | 2.30 | 39.61M |
| 2024-12-10 | 2.34 | 2.32 | ↓$0.02 (-0.85%) | 2.31 | 2.34 | 14.85M |
| 2024-12-09 | 2.29 | 2.30 | ↑$0.01 (0.44%) | 2.29 | 2.33 | 22.49M |
| 2024-12-06 | 2.35 | 2.29 | ↓$0.06 (-2.55%) | 2.27 | 2.37 | 39.90M |
| 2024-12-05 | 2.33 | 2.34 | ↑$0.01 (0.43%) | 2.32 | 2.39 | 30.42M |
| 2024-12-04 | 2.31 | 2.26 | ↓$0.05 (-1.95%) | 2.25 | 2.33 | 47.78M |
| 2024-12-03 | 2.22 | 2.31 | ↑$0.09 (4.05%) | 2.21 | 2.31 | 34.89M |
| 2024-12-02 | 2.13 | 2.19 | ↑$0.06 (2.82%) | 2.10 | 2.20 | 56.43M |
| 2024-11-29 | 2.07 | 2.12 | ↑$0.05 (2.42%) | 2.05 | 2.14 | 29.06M |
| 2024-11-27 | 2.19 | 2.15 | ↓$0.04 (-1.83%) | 2.13 | 2.20 | 36.09M |
| 2024-11-26 | 2.17 | 2.19 | ↑$0.02 (0.92%) | 2.17 | 2.21 | 13.57M |
| 2024-11-25 | 2.20 | 2.17 | ↓$0.03 (-1.36%) | 2.17 | 2.21 | 14.84M |
| 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 |
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