home / stock / abev / abev quote
$2.87 Last:
-0.69% Change Percent:
$2.85 Open:
$2.87 Previous Close:
$2.9 High:
$2.83 Low:
34,872,083 Volume:
05/25/2022 04:54:41 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2022-05-25 | 2.85 | 2.87 | 2.9 | 2.83 | 34,872,083 |
2022-05-24 | 2.87 | 2.89 | 2.9 | 2.83 | 33,850,856 |
2022-05-23 | 2.85 | 2.9 | 2.9 | 2.84 | 25,221,873 |
2022-05-20 | 2.83 | 2.82 | 2.86 | 2.79 | 36,230,488 |
2022-05-19 | 2.84 | 2.82 | 2.86 | 2.81 | 31,658,863 |
2022-05-18 | 2.91 | 2.8 | 2.94 | 2.8 | 49,193,978 |
2022-05-17 | 2.94 | 2.94 | 2.99 | 2.92 | 30,461,431 |
2022-05-16 | 2.84 | 2.89 | 2.92 | 2.84 | 26,219,828 |
2022-05-13 | 2.8 | 2.86 | 2.88 | 2.78 | 23,440,160 |
2022-05-12 | 2.66 | 2.78 | 2.8 | 2.65 | 51,461,269 |
2022-05-11 | 2.65 | 2.66 | 2.755 | 2.6304 | 44,393,488 |
2022-05-10 | 2.67 | 2.64 | 2.69 | 2.61 | 29,750,202 |
2022-05-09 | 2.6 | 2.61 | 2.67 | 2.59 | 38,320,686 |
2022-05-06 | 2.65 | 2.62 | 2.71 | 2.62 | 30,263,049 |
2022-05-05 | 2.77 | 2.71 | 2.79 | 2.67 | 36,908,805 |
2022-05-04 | 2.78 | 2.89 | 2.9 | 2.755 | 35,735,919 |
2022-05-03 | 2.87 | 2.83 | 2.88 | 2.79 | 30,971,855 |
2022-05-02 | 2.87 | 2.82 | 2.89 | 2.78 | 34,274,676 |
2022-04-29 | 2.98 | 2.91 | 3.02 | 2.9 | 30,361,321 |
2022-04-28 | 2.9 | 2.95 | 2.97 | 2.87 | 27,522,003 |
Ambev S.A. American Depositary Shares Company Name:
ABEV Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
Here’s What You Need to Know About Buying Penny Stocks in 2022 If you’re looking at penny stocks to buy in 2022, there are a lot of intricacies to understand. But, before even thinking about buying penny stocks, there are a couple key things you should know. Penny stocks...
3 Strategies for Trading Penny Stocks During a Market Crash Trading penny stocks during a stock market crash can be a very tough time for inexperienced and experienced traders alike. However, it can also be a great way to make money if you have a proper strategy. While many penny stoc...
3 Penny Stocks to Watch During the Stock Market Crash After another day of the stock market crashing, finding penny stocks to buy is proving to be quite challenging. However, even during times of high volatility, there are still penny stocks that show substantial gains. Now, in ...