close
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ambev S.A. American Depositary Shares (Each representing 1 Common Share) (NY:ABEV)

2.110 -0.040 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2025 2.150 2.160 2.110 2.110 59,933,384 -0.04(-1.86%)
Oct 09, 2025 2.180 2.190 2.130 2.150 59,739,096 -0.02(-0.92%)
Oct 08, 2025 2.160 2.190 2.145 2.170 42,572,572 +0.01(+0.46%)
Oct 07, 2025 2.180 2.180 2.140 2.160 39,676,372 -0.02(-0.92%)
Oct 06, 2025 2.200 2.210 2.160 2.180 32,516,708 +0.01(+0.46%)
Oct 03, 2025 2.180 2.200 2.170 2.170 28,175,912 -0.02(-0.91%)
Oct 02, 2025 2.220 2.240 2.170 2.190 57,595,268 -0.02(-0.90%)
Oct 01, 2025 2.240 2.240 2.190 2.210 49,819,160 -0.02(-0.90%)
Sep 30, 2025 2.280 2.285 2.220 2.230 49,283,036 -0.06(-2.62%)
Sep 29, 2025 2.320 2.330 2.280 2.290 43,647,600 -0.01(-0.43%)
Sep 26, 2025 2.300 2.310 2.270 2.300 26,937,422 +0.00(+0.00%)
Sep 25, 2025 2.280 2.330 2.270 2.300 47,390,184 +0.01(+0.44%)
Sep 24, 2025 2.300 2.320 2.280 2.290 35,177,016 -0.03(-1.29%)
Sep 23, 2025 2.280 2.340 2.280 2.320 57,483,272 +0.05(+2.20%)
Sep 22, 2025 2.280 2.290 2.270 2.270 27,337,920 -0.03(-1.30%)
Sep 19, 2025 2.310 2.320 2.270 2.300 56,354,028 +0.00(+0.00%)
Sep 18, 2025 2.350 2.350 2.290 2.300 44,833,560 -0.06(-2.54%)
Sep 17, 2025 2.360 2.400 2.355 2.360 41,235,248 +0.00(+0.00%)
Sep 16, 2025 2.350 2.380 2.330 2.360 42,342,444 +0.03(+1.29%)
Sep 15, 2025 2.320 2.350 2.310 2.330 40,685,040 +0.03(+1.30%)
Sep 12, 2025 2.270 2.310 2.270 2.300 38,457,512 +0.01(+0.44%)
Sep 11, 2025 2.260 2.300 2.250 2.290 36,907,504 +0.03(+1.33%)
Sep 10, 2025 2.250 2.270 2.240 2.260 41,055,716 +0.04(+1.80%)
Sep 09, 2025 2.200 2.240 2.200 2.220 66,027,416 +0.02(+0.91%)
Sep 08, 2025 2.220 2.230 2.170 2.200 71,328,224 -0.03(-1.35%)
Sep 05, 2025 2.250 2.260 2.210 2.230 37,929,864 +0.04(+1.83%)
Sep 04, 2025 2.160 2.200 2.160 2.190 28,328,406 +0.04(+1.86%)
Sep 03, 2025 2.160 2.170 2.110 2.150 60,316,084 -0.04(-1.83%)
Sep 02, 2025 2.200 2.220 2.180 2.190 30,552,808 -0.05(-2.23%)
Aug 29, 2025 2.230 2.270 2.230 2.240 26,810,042 +0.01(+0.45%)
Aug 28, 2025 2.220 2.250 2.200 2.230 30,687,404 +0.02(+0.90%)
Aug 27, 2025 2.200 2.220 2.180 2.210 34,045,948 +0.01(+0.45%)
Aug 26, 2025 2.210 2.220 2.180 2.200 30,245,424 +0.00(+0.00%)
Aug 25, 2025 2.220 2.230 2.200 2.200 14,712,157 -0.03(-1.35%)
Aug 22, 2025 2.180 2.240 2.180 2.230 16,213,109 +0.04(+1.83%)
Aug 21, 2025 2.190 2.190 2.160 2.190 14,014,760 +0.00(+0.00%)
Aug 20, 2025 2.170 2.200 2.160 2.190 16,368,209 +0.02(+0.92%)
Aug 19, 2025 2.160 2.180 2.150 2.170 29,168,736 -0.02(-0.91%)
Aug 18, 2025 2.190 2.220 2.180 2.190 13,228,619 +0.00(+0.00%)
Aug 15, 2025 2.190 2.220 2.180 2.190 14,515,924 +0.01(+0.46%)
Aug 14, 2025 2.190 2.200 2.170 2.180 15,313,706 -0.03(-1.36%)
Aug 13, 2025 2.200 2.220 2.180 2.210 22,200,898 -0.03(-1.34%)
Aug 12, 2025 2.240 2.270 2.230 2.240 33,759,548 +0.00(+0.00%)
Aug 11, 2025 2.240 2.250 2.220 2.240 24,960,372 +0.00(+0.13%)
Aug 08, 2025 2.247 2.257 2.237 2.237 14,745,439 -0.02(-0.88%)
Aug 07, 2025 2.247 2.277 2.227 2.257 25,164,884 +0.02(+0.89%)
Aug 06, 2025 2.197 2.247 2.197 2.237 38,192,744 +0.05(+2.26%)
Aug 05, 2025 2.178 2.217 2.168 2.188 31,184,852 +0.00(+0.00%)
Aug 04, 2025 2.207 2.217 2.178 2.188 16,176,748 +0.03(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Starting at $3.75/week.

Subscribe Today