U.S. markets closed

Ambev S.A. (ABEV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.2900+0.0100 (+0.44%)
Al cierre: 04:00PM EDT
2.3092 +0.02 (+0.84%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242.28002.31002.27002.29002.290013,706,900
18 abr 20242.26002.29002.23002.28002.280018,909,200
17 abr 20242.28002.28002.24002.26002.260015,315,900
16 abr 20242.27002.29002.25002.26002.260014,382,700
15 abr 20242.32002.34002.30002.32002.320015,963,400
12 abr 20242.37002.37002.33002.35002.35009,751,600
11 abr 20242.38002.41002.37002.40002.400015,099,700
10 abr 20242.41002.42002.37002.38002.380010,715,300
09 abr 20242.44002.46002.43002.45002.45007,459,900
08 abr 20242.40002.42002.38002.41002.410010,259,300
05 abr 20242.45002.45002.36002.41002.410028,569,600
04 abr 20242.47002.51002.44002.45002.450022,665,600
03 abr 20242.41002.46002.37002.45002.450016,325,400
02 abr 20242.43002.45002.41002.41002.410010,069,300
01 abr 20242.46002.47002.41002.42002.420014,239,500
28 mar 20242.47002.50002.47002.48002.480013,814,600
27 mar 20242.46002.48002.45002.48002.480014,230,000
26 mar 20242.48002.49002.45002.47002.47008,367,700
25 mar 20242.49002.49002.45002.45002.45009,875,200
22 mar 20242.49002.50002.46002.47002.47006,529,700
21 mar 20242.50002.51002.48002.49002.490017,703,200
20 mar 20242.47002.50002.46002.50002.50007,377,900
19 mar 20242.47002.49002.46002.47002.470018,617,600
18 mar 20242.50002.51002.47002.51002.510012,176,200
15 mar 20242.52002.53002.49002.50002.500013,812,000
14 mar 20242.54002.55002.52002.52002.520010,962,000
13 mar 20242.56002.57002.52002.53002.530014,407,700
12 mar 20242.56002.57002.53002.56002.560014,797,900
11 mar 20242.56002.58002.53002.55002.55005,940,500
08 mar 20242.51002.58002.51002.56002.560052,537,300
07 mar 20242.55002.55002.51002.55002.55007,125,200
06 mar 20242.56002.58002.52002.54002.540013,487,700
05 mar 20242.55002.57002.53002.55002.550015,139,000
04 mar 20242.48002.52002.48002.50002.50009,388,900
01 mar 20242.50002.51002.44002.48002.480040,184,500
29 feb 20242.51002.53002.46002.49002.490026,744,300
28 feb 20242.68002.72002.66002.69002.690013,557,700
27 feb 20242.65002.68002.64002.66002.660013,832,800
26 feb 20242.58002.61002.58002.59002.59006,457,700
23 feb 20242.59002.60002.55002.56002.560010,464,100
22 feb 20242.58002.61002.57002.59002.59009,525,000
21 feb 20242.58002.60002.56002.60002.600012,866,700
20 feb 20242.61002.63002.56002.56002.560024,204,300
16 feb 20242.55002.57002.54002.55002.55008,479,400
15 feb 20242.57002.59002.56002.56002.56008,326,500
14 feb 20242.52002.58002.52002.56002.56008,892,800
13 feb 20242.59002.60002.50002.54002.54005,800,200
12 feb 20242.58002.62002.57002.60002.60006,022,100
09 feb 20242.57002.59002.55002.58002.58007,027,100
08 feb 20242.58002.59002.56002.56002.56008,667,600
07 feb 20242.63002.64002.57002.59002.590027,160,700
06 feb 20242.63002.66002.62002.65002.650011,106,600
05 feb 20242.62002.63002.59002.60002.60007,559,300
02 feb 20242.62002.64002.60002.63002.63007,237,100
01 feb 20242.61002.65002.60002.64002.64008,960,800
31 ene 20242.65002.66002.61002.62002.62008,409,100
30 ene 20242.64002.65002.61002.63002.63006,632,900
29 ene 20242.67002.67002.64002.67002.67005,234,600
26 ene 20242.67002.69002.67002.68002.68003,738,000
25 ene 20242.67002.68002.65002.67002.67006,721,600
24 ene 20242.71002.71002.64002.64002.64009,615,000
23 ene 20242.67002.69002.63002.67002.67009,503,200
22 ene 20242.67002.70002.63002.65002.65009,289,900
19 ene 20242.70002.71002.67002.70002.70006,367,300
18 ene 20242.67002.70002.66002.70002.70006,762,800
17 ene 20242.71002.73002.69002.69002.69007,541,200
16 ene 20242.75002.75002.69002.69002.69005,278,500
12 ene 20242.80002.82002.75002.77002.77007,750,900
11 ene 20242.80002.80002.76002.77002.77005,009,900
10 ene 20242.79002.82002.77002.81002.810012,996,100
09 ene 20242.76002.78002.74002.74002.74004,660,200
08 ene 20242.76002.81002.76002.79002.79006,167,500
05 ene 20242.78002.80002.76002.78002.780010,125,600
04 ene 20242.72002.78002.72002.76002.76009,229,200
03 ene 20242.75002.78002.74002.75002.75009,007,800
02 ene 20242.78002.80002.76002.76002.76006,389,900
29 dic 20232.80002.82002.80002.80002.80002,003,400
28 dic 20232.84002.84002.81002.82002.82006,784,300
27 dic 20232.81002.85002.81002.84002.84005,165,100
26 dic 20232.81002.84002.81002.83002.83003,383,400
22 dic 20232.79002.83002.78002.81002.81007,502,300
22 dic 20230.147 Dividendo
21 dic 20232.94002.94002.90002.92002.77305,077,300
20 dic 20232.96002.97002.90002.90002.75408,283,500
19 dic 20232.98003.00002.97002.98002.83009,883,500
18 dic 20232.91002.95002.89002.95002.80156,964,600
15 dic 20232.91002.92002.87002.88002.73509,296,500
14 dic 20232.92002.95002.91002.91002.763515,270,500
13 dic 20232.87002.98002.87002.96002.811012,754,700
12 dic 20232.89002.89002.84002.85002.70654,826,500
11 dic 20232.86002.90002.86002.89002.74458,328,600
08 dic 20232.86002.92002.86002.89002.74457,909,700
07 dic 20232.89002.89002.84002.84002.69705,484,200
06 dic 20232.85002.86002.82002.83002.68756,098,500
05 dic 20232.84002.90002.83002.87002.72558,602,200
04 dic 20232.83002.85002.82002.82002.67809,295,600
01 dic 20232.81002.87002.80002.85002.70658,473,000
30 nov 20232.72002.78002.71002.74002.602119,360,100
29 nov 20232.76002.77002.71002.72002.58319,262,600
28 nov 20232.78002.82002.77002.79002.64956,458,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...