Ambev S.A. (ABEV)
2.35
0.00 (0.00%)
At close: Mar 21, 2025, 3:59 PM
2.34
-0.64%
After-hours: Mar 21, 2025, 06:47 PM EDT
ABEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 2.37 | 2.36 | 2.33 | 2.35 | -0.02 | -0.84% | 14,974,407 |
| Mar 19, 2025 | 2.36 | 2.38 | 2.33 | 2.37 | 0.02 | 0.85% | 38,015,313 |
| Mar 18, 2025 | 2.32 | 2.36 | 2.28 | 2.35 | 0.01 | 0.43% | 34,314,300 |
| Mar 17, 2025 | 2.33 | 2.37 | 2.31 | 2.34 | 0.04 | 1.74% | 54,372,600 |
| Mar 14, 2025 | 2.28 | 2.32 | 2.28 | 2.30 | 0.06 | 2.68% | 52,519,326 |
| Mar 13, 2025 | 2.20 | 2.25 | 2.19 | 2.24 | 0.04 | 1.82% | 34,820,000 |
| Mar 12, 2025 | 2.18 | 2.22 | 2.17 | 2.20 | 0.01 | 0.46% | 27,606,124 |
| Mar 11, 2025 | 2.19 | 2.20 | 2.15 | 2.19 | -0.04 | -1.79% | 23,265,640 |
| Mar 10, 2025 | 2.23 | 2.25 | 2.19 | 2.23 | 0.00 | 0.00% | 24,227,710 |
| Mar 7, 2025 | 2.19 | 2.24 | 2.17 | 2.23 | 0.02 | 0.90% | 21,844,824 |
| Mar 6, 2025 | 2.19 | 2.21 | 2.17 | 2.21 | 0.02 | 0.91% | 16,046,300 |
| Mar 5, 2025 | 2.13 | 2.20 | 2.11 | 2.19 | 0.10 | 4.78% | 42,515,325 |
| Mar 4, 2025 | 2.07 | 2.10 | 2.06 | 2.09 | 0.01 | 0.48% | 15,933,825 |
| Mar 3, 2025 | 2.07 | 2.11 | 2.06 | 2.08 | 0.01 | 0.48% | 13,139,600 |
| Feb 28, 2025 | 2.08 | 2.09 | 2.03 | 2.07 | -0.04 | -1.90% | 37,294,241 |
| Feb 27, 2025 | 2.03 | 2.13 | 2.02 | 2.11 | 0.12 | 6.03% | 40,318,500 |
| Feb 26, 2025 | 1.97 | 2.00 | 1.95 | 1.99 | 0.10 | 5.29% | 26,710,303 |
| Feb 25, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | -0.01 | -0.53% | 21,291,434 |
| Feb 24, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | -0.02 | -1.04% | 21,041,000 |
| Feb 21, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 0.01 | 0.52% | 17,750,443 |
| Feb 20, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 0.02 | 1.06% | 10,212,410 |
| Feb 19, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | -0.02 | -1.05% | 12,928,524 |
| Feb 18, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 0.01 | 0.53% | 12,337,428 |
| Feb 14, 2025 | 1.90 | 1.92 | 1.88 | 1.90 | 0.03 | 1.60% | 39,017,800 |
| Feb 13, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 0.03 | 1.63% | 11,286,400 |
| Feb 12, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | -0.01 | -0.54% | 17,520,626 |
| Feb 11, 2025 | 1.87 | 1.87 | 1.83 | 1.85 | -0.01 | -0.54% | 22,468,800 |
| Feb 10, 2025 | 1.87 | 1.90 | 1.84 | 1.86 | 0.02 | 1.09% | 29,579,027 |
| Feb 7, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 0.00 | 0.00% | 47,944,600 |
| Feb 6, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 0.01 | 0.55% | 38,289,600 |
| Feb 5, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | -0.01 | -0.54% | 38,532,242 |
| Feb 4, 2025 | 1.84 | 1.87 | 1.82 | 1.84 | 0.00 | 0.00% | 30,439,024 |
| Feb 3, 2025 | 1.84 | 1.87 | 1.81 | 1.84 | -0.01 | -0.54% | 35,069,030 |
| Jan 31, 2025 | 1.88 | 1.89 | 1.85 | 1.85 | -0.01 | -0.54% | 15,387,840 |
| Jan 30, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 0.04 | 2.20% | 32,251,276 |
| Jan 29, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | -0.03 | -1.62% | 47,626,403 |
| Jan 28, 2025 | 1.84 | 1.87 | 1.83 | 1.85 | 0.02 | 1.09% | 73,765,323 |
| Jan 27, 2025 | 1.82 | 1.84 | 1.80 | 1.83 | 0.04 | 2.23% | 134,955,600 |
| Jan 24, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | -0.03 | -1.65% | 68,888,000 |
| Jan 23, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 0.02 | 1.11% | 52,143,200 |
| Jan 22, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | -0.02 | -1.10% | 24,832,231 |
| Jan 21, 2025 | 1.79 | 1.83 | 1.79 | 1.82 | 0.04 | 2.25% | 23,017,100 |
| Jan 17, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | -0.03 | -1.66% | 37,337,023 |
| Jan 16, 2025 | 1.82 | 1.83 | 1.79 | 1.81 | -0.04 | -2.16% | 42,444,500 |
| Jan 15, 2025 | 1.84 | 1.86 | 1.80 | 1.85 | 0.05 | 2.78% | 51,485,123 |
| Jan 14, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 0.01 | 0.56% | 39,167,733 |
| Jan 13, 2025 | 1.79 | 1.82 | 1.78 | 1.79 | 0.01 | 0.56% | 48,819,100 |
| Jan 10, 2025 | 1.84 | 1.84 | 1.77 | 1.78 | -0.06 | -3.26% | 44,186,700 |
| Jan 8, 2025 | 1.85 | 1.85 | 1.79 | 1.84 | -0.01 | -0.54% | 34,736,800 |
| Jan 7, 2025 | 1.83 | 1.87 | 1.81 | 1.85 | 0.06 | 3.35% | 56,421,232 |