ABEV Quote, Trading Chart, Ambev S.A. American Depositary Shares
home / stock / abev / abev quote
$3.69 Last:
-1.86% Change Percent:
$3.78 Open:
$3.69 Previous Close:
$3.8 High:
$3.68 Low:
33,541,488 Volume:
06/18/2021 04:43:23 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ABEV Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-18 | 3.78 | 3.69 | 3.8 | 3.68 | 33,541,488 |
| 2021-06-17 | 3.86 | 3.76 | 3.88 | 3.743 | 34,625,703 |
| 2021-06-16 | 3.82 | 3.79 | 3.8658 | 3.74 | 23,077,576 |
| 2021-06-15 | 3.83 | 3.82 | 3.835 | 3.77 | 15,319,425 |
| 2021-06-14 | 3.76 | 3.83 | 3.86 | 3.75 | 9,213,568 |
| 2021-06-11 | 3.81 | 3.74 | 3.815 | 3.69 | 22,247,837 |
| 2021-06-10 | 3.81 | 3.8 | 3.865 | 3.78 | 17,259,386 |
| 2021-06-09 | 3.91 | 3.79 | 3.93 | 3.79 | 39,253,702 |
| 2021-06-08 | 3.88 | 3.9 | 3.95 | 3.87 | 34,171,056 |
| 2021-06-07 | 3.85 | 3.9 | 3.94 | 3.81 | 23,101,849 |
| 2021-06-04 | 3.82 | 3.87 | 3.88 | 3.77 | 27,283,065 |
| 2021-06-03 | 3.79 | 3.79 | 3.81 | 3.73 | 14,266,894 |
| 2021-06-02 | 3.65 | 3.81 | 3.89 | 3.645 | 69,057,219 |
| 2021-06-01 | 3.51 | 3.66 | 3.69 | 3.5 | 38,895,205 |
| 2021-05-31 | 3.37 | 3.46 | 3.47 | 3.36 | 21,358,371 |
| 2021-05-28 | 3.37 | 3.46 | 3.47 | 3.36 | 21,353,530 |
| 2021-05-27 | 3.3 | 3.37 | 3.4 | 3.28 | 32,617,752 |
| 2021-05-26 | 3.32 | 3.29 | 3.35 | 3.28 | 17,493,204 |
| 2021-05-25 | 3.36 | 3.3 | 3.37 | 3.3 | 23,643,864 |
| 2021-05-24 | 3.32 | 3.33 | 3.35 | 3.3 | 20,969,594 |
Ambev S.A. American Depositary Shares Company Name:
ABEV Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
These 4 Penny Stocks Are Pushing Up Right Now In 2021, there have been plenty of ups and downs with penny stocks. This is for the most part, par for the course. However, with large volatility comes the opportunity to find potential value to be had. With any stocks under $5 , the lik...
-
Reopening Penny Stocks To Watch Right Now One of the hottest topics of discussion in the stock market today is “the reopening trade,” and penny stocks have become a large part of that. Believe it or not, some of the most popular names right now were the hardest hit by the ...
-
3 Penny Stocks To Watch After Crypto News Crashes Digital Asset Prices Penny stocks are well-known for their high-risk nature. But lately, things like bitcoin price and cryptocurrency news have gotten wrapped into the fold. In particular, when cryptos like Dogecoin and Ethereum bega...