Free Trial

Ambev (ABEV) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free ABEV Stock Alerts
$2.22
+0.01 (+0.45%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ambev Stock Price Performance

5 Day
Performance
-0.67%
1 Month
Performance
-7.88%
3 Month
Performance
-10.48%
6 Month
Performance
-22.11%
Year-To-Date
Performance
-20.71%
1 Year
Performance
-23.58%
Receive ABEV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ambev and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ABEV Stock Chart for Sunday, June, 2, 2024

ABEV Chart by TradingView

Ambev Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.21$2.23
+0.68%		$2.23$2.1723.23 million shs$35.05 billion
05/30/2024$2.20$2.21
+0.68%		$2.25$2.2010.94 million shs$34.82 billion
05/29/2024$2.24$2.20
-1.79%		$2.22$2.1716.16 million shs$34.58 billion
05/28/2024$2.29$2.24
-2.40%		$2.27$2.2215.59 million shs$35.21 billion
05/27/2024$2.29$2.29$2.31$2.287.59 million shs$36.08 billion
05/24/2024$2.29$2.29$2.31$2.287.59 million shs$36.00 billion
05/23/2024$2.30$2.29
-0.44%		$2.32$2.2817.66 million shs$36.00 billion
05/22/2024$2.32$2.30
-1.08%		$2.33$2.2848.09 million shs$36.16 billion
05/21/2024$2.34$2.32
-0.85%		$2.39$2.3230.81 million shs$36.55 billion
05/20/2024$2.42$2.34
-3.31%		$2.41$2.3422.08 million shs$36.86 billion
05/17/2024$2.39$2.42
+1.47%		$2.42$2.3712.96 million shs$38.12 billion
05/16/2024$2.39$2.39$2.43$2.3710.32 million shs$37.57 billion
05/15/2024$2.36$2.39
+1.06%		$2.41$2.3516.06 million shs$37.57 billion
05/14/2024$2.34$2.36
+1.07%		$2.38$2.3410.18 million shs$37.18 billion
05/13/2024$2.32$2.34
+0.65%		$2.35$2.3014.48 million shs$36.79 billion
05/10/2024$2.34$2.33
-0.21%		$2.34$2.3216.00 million shs$36.70 billion
05/09/2024$2.38$2.34
-1.89%		$2.35$2.327.47 million shs$36.78 billion
05/08/2024$2.46$2.38
-3.25%		$2.39$2.3214.92 million shs$37.49 billion
05/07/2024$2.44$2.46
+1.03%		$2.47$2.449.78 million shs$38.75 billion
05/06/2024$2.43$2.44
+0.21%		$2.45$2.419.70 million shs$38.35 billion
05/03/2024$2.41$2.43
+0.83%		$2.45$2.415.54 million shs$38.27 billion
05/02/2024$2.34$2.41
+3.21%		$2.44$2.3815.46 million shs$37.96 billion
05/01/2024$2.33$2.34
+0.43%		$2.37$2.315.72 million shs$36.78 billion
04/30/2024$2.36$2.33
-1.48%		$2.37$2.3211.23 million shs$36.62 billion
04/29/2024$2.33$2.36
+1.29%		$2.36$2.326.64 million shs$37.17 billion
04/26/2024$2.31$2.33
+0.65%		$2.35$2.325.89 million shs$36.62 billion
04/25/2024$2.33$2.31
-0.86%		$2.32$2.2910.35 million shs$36.38 billion
04/24/2024$2.30$2.33
+1.53%		$2.34$2.2913.31 million shs$36.70 billion
04/23/2024$2.31$2.30
-0.43%		$2.31$2.288.80 million shs$36.15 billion
04/22/2024$2.29$2.31
+0.66%		$2.33$2.2812.02 million shs$36.30 billion
04/19/2024$2.29$2.30
+0.22%		$2.31$2.2813.71 million shs$36.15 billion
04/18/2024$2.26$2.29
+1.55%		$2.29$2.2318.91 million shs$36.07 billion
04/17/2024$2.27$2.26
-0.44%		$2.28$2.2415.32 million shs$35.52 billion
04/16/2024$2.32$2.27
-2.16%		$2.29$2.2514.38 million shs$35.67 billion
04/15/2024$2.35$2.32
-1.49%		$2.34$2.3015.96 million shs$36.46 billion
04/12/2024$2.40$2.35
-1.88%		$2.37$2.339.75 million shs$37.01 billion
04/11/2024$2.38$2.40
+0.84%		$2.41$2.3715.10 million shs$37.72 billion
04/10/2024$2.45$2.38
-2.86%		$2.42$2.3710.71 million shs$37.41 billion
04/09/2024$2.41$2.45
+1.45%		$2.46$2.437.46 million shs$38.51 billion
04/08/2024$2.41$2.41$2.42$2.3810.25 million shs$37.96 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$2.45$2.41
-1.84%		$2.45$2.3628.57 million shs$37.88 billion
04/04/2024$2.46$2.45
-0.20%		$2.51$2.4422.66 million shs$38.59 billion
04/03/2024$2.42$2.46
+1.66%		$2.46$2.3716.32 million shs$38.67 billion
04/02/2024$2.42$2.42$2.45$2.4110.07 million shs$38.04 billion
04/01/2024$2.48$2.42
-2.62%		$2.47$2.4114.24 million shs$38.04 billion
03/29/2024$2.48$2.48$2.50$2.4713.81 million shs$39.06 billion
03/28/2024$2.48$2.48
+0.20%		$2.50$2.4713.41 million shs$39.06 billion
03/27/2024$2.47$2.48
+0.41%		$2.48$2.4514.23 million shs$38.98 billion
03/26/2024$2.45$2.47
+0.61%		$2.49$2.458.37 million shs$38.82 billion
03/25/2024$2.47$2.45
-0.81%		$2.49$2.459.85 million shs$38.59 billion
03/22/2024$2.50$2.47
-1.00%		$2.50$2.466.52 million shs$38.90 billion
03/21/2024$2.50$2.50
-0.20%		$2.51$2.4817.70 million shs$39.30 billion
03/20/2024$2.48$2.50
+1.01%		$2.50$2.467.37 million shs$39.38 billion
03/19/2024$2.51$2.48
-1.20%		$2.49$2.4618.62 million shs$38.98 billion
03/18/2024$2.50$2.51
+0.20%		$2.51$2.4712.18 million shs$39.45 billion
03/15/2024$2.52$2.50
-0.79%		$2.53$2.4913.81 million shs$39.38 billion
03/14/2024$2.54$2.52
-0.59%		$2.55$2.5210.96 million shs$39.69 billion
03/13/2024$2.56$2.54
-0.98%		$2.57$2.5314.41 million shs$39.93 billion
03/12/2024$2.55$2.56
+0.39%		$2.57$2.5314.80 million shs$40.32 billion
03/11/2024$2.56$2.55
-0.39%		$2.58$2.535.93 million shs$40.16 billion
03/08/2024$2.55$2.56
+0.59%		$2.58$2.5152.54 million shs$40.32 billion
03/07/2024$2.54$2.55
+0.20%		$2.55$2.517.12 million shs$40.08 billion
03/06/2024$2.55$2.54
-0.20%		$2.58$2.5213.43 million shs$40.01 billion
03/05/2024$2.50$2.55
+2.00%		$2.57$2.5315.14 million shs$40.08 billion
03/04/2024$2.48$2.50
+0.60%		$2.52$2.489.39 million shs$39.30 billion
03/01/2024$2.50$2.48
-0.60%		$2.51$2.4440.18 million shs$39.06 billion

Related Companies:
This page (NYSE:ABEV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders