NYSE:ABEV
Ambev SA Stock Price (Quote)
$2.32
-0.0400 (-1.69%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.23 | $2.51 | Tuesday, 30th Apr 2024 ABEV stock ended at $2.32. This is 1.69% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $2.32 to a day high of $2.37. |
| 90 days | $2.23 | $2.72 | |
| 52 weeks | $2.23 | $3.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $2.36 | $2.37 | $2.32 | $2.32 | 11 208 493 |
| Apr 29, 2024 | $2.33 | $2.36 | $2.32 | $2.36 | 6 442 612 |
| Apr 26, 2024 | $2.33 | $2.35 | $2.32 | $2.33 | 5 810 468 |
| Apr 25, 2024 | $2.31 | $2.32 | $2.29 | $2.30 | 10 170 500 |
| Apr 24, 2024 | $2.30 | $2.34 | $2.29 | $2.32 | 11 604 323 |
| Apr 23, 2024 | $2.29 | $2.31 | $2.28 | $2.30 | 8 800 352 |
| Apr 22, 2024 | $2.30 | $2.33 | $2.28 | $2.30 | 9 749 049 |
| Apr 19, 2024 | $2.28 | $2.31 | $2.28 | $2.29 | 13 231 093 |
| Apr 18, 2024 | $2.26 | $2.29 | $2.23 | $2.28 | 18 816 846 |
| Apr 17, 2024 | $2.28 | $2.28 | $2.24 | $2.26 | 15 308 762 |
| Apr 16, 2024 | $2.27 | $2.29 | $2.25 | $2.26 | 14 322 598 |
| Apr 15, 2024 | $2.32 | $2.34 | $2.30 | $2.32 | 15 959 977 |
| Apr 12, 2024 | $2.37 | $2.37 | $2.33 | $2.35 | 9 547 178 |
| Apr 11, 2024 | $2.38 | $2.41 | $2.37 | $2.40 | 15 044 783 |
| Apr 10, 2024 | $2.41 | $2.42 | $2.37 | $2.38 | 10 674 308 |
| Apr 09, 2024 | $2.44 | $2.46 | $2.43 | $2.45 | 7 005 310 |
| Apr 08, 2024 | $2.40 | $2.42 | $2.38 | $2.41 | 9 834 197 |
| Apr 05, 2024 | $2.45 | $2.45 | $2.36 | $2.41 | 28 429 170 |
| Apr 04, 2024 | $2.47 | $2.51 | $2.45 | $2.45 | 22 022 950 |
| Apr 03, 2024 | $2.41 | $2.46 | $2.37 | $2.45 | 16 318 803 |
| Apr 02, 2024 | $2.43 | $2.45 | $2.41 | $2.41 | 10 040 977 |
| Apr 01, 2024 | $2.46 | $2.47 | $2.41 | $2.42 | 14 121 949 |
| Mar 28, 2024 | $2.47 | $2.50 | $2.47 | $2.48 | 13 407 415 |
| Mar 27, 2024 | $2.46 | $2.48 | $2.45 | $2.48 | 14 225 583 |
| Mar 26, 2024 | $2.48 | $2.49 | $2.45 | $2.47 | 8 073 531 |
