Mercado abrirá em 9 h 57 min

Ambev S.A. (ABEV)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
2,4100+0,0700 (+2,99%)
No fechamento: 04:00PM EDT
2,3800 -0,03 (-1,24%)
Pós-fechamento: 07:39PM EDT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20242,39002,44002,38002,41002,410015.458.900
01 de mai. de 20242,34002,37002,31002,34002,34005.716.200
30 de abr. de 20242,36002,37002,32002,32002,320011.247.100
29 de abr. de 20242,33002,36002,32002,36002,36006.642.200
26 de abr. de 20242,33002,35002,32002,33002,33005.890.800
25 de abr. de 20242,31002,32002,29002,30002,300010.349.400
24 de abr. de 20242,30002,34002,29002,32002,320013.313.500
23 de abr. de 20242,29002,31002,28002,30002,30008.800.700
22 de abr. de 20242,30002,33002,28002,30002,300012.017.400
19 de abr. de 20242,28002,31002,27002,29002,290013.706.900
18 de abr. de 20242,26002,29002,23002,28002,280018.909.200
17 de abr. de 20242,28002,28002,24002,26002,260015.315.900
16 de abr. de 20242,27002,29002,25002,26002,260014.382.700
15 de abr. de 20242,32002,34002,30002,32002,320015.963.400
12 de abr. de 20242,37002,37002,33002,35002,35009.751.600
11 de abr. de 20242,38002,41002,37002,40002,400015.099.700
10 de abr. de 20242,41002,42002,37002,38002,380010.715.300
09 de abr. de 20242,44002,46002,43002,45002,45007.459.900
08 de abr. de 20242,40002,42002,38002,41002,410010.259.300
05 de abr. de 20242,45002,45002,36002,41002,410028.569.600
04 de abr. de 20242,47002,51002,44002,45002,450022.665.600
03 de abr. de 20242,41002,46002,37002,45002,450016.325.400
02 de abr. de 20242,43002,45002,41002,41002,410010.069.300
01 de abr. de 20242,46002,47002,41002,42002,420014.239.500
28 de mar. de 20242,47002,50002,47002,48002,480013.814.600
27 de mar. de 20242,46002,48002,45002,48002,480014.230.000
26 de mar. de 20242,48002,49002,45002,47002,47008.367.700
25 de mar. de 20242,49002,49002,45002,45002,45009.875.200
22 de mar. de 20242,49002,50002,46002,47002,47006.529.700
21 de mar. de 20242,50002,51002,48002,49002,490017.703.200
20 de mar. de 20242,47002,50002,46002,50002,50007.377.900
19 de mar. de 20242,47002,49002,46002,47002,470018.617.600
18 de mar. de 20242,50002,51002,47002,51002,510012.176.200
15 de mar. de 20242,52002,53002,49002,50002,500013.812.000
14 de mar. de 20242,54002,55002,52002,52002,520010.962.000
13 de mar. de 20242,56002,57002,52002,53002,530014.407.700
12 de mar. de 20242,56002,57002,53002,56002,560014.797.900
11 de mar. de 20242,56002,58002,53002,55002,55005.940.500
08 de mar. de 20242,51002,58002,51002,56002,560052.537.300
07 de mar. de 20242,55002,55002,51002,55002,55007.125.200
06 de mar. de 20242,56002,58002,52002,54002,540013.487.700
05 de mar. de 20242,55002,57002,53002,55002,550015.139.000
04 de mar. de 20242,48002,52002,48002,50002,50009.388.900
01 de mar. de 20242,50002,51002,44002,48002,480040.184.500
29 de fev. de 20242,51002,53002,46002,49002,490026.744.300
28 de fev. de 20242,68002,72002,66002,69002,690013.557.700
27 de fev. de 20242,65002,68002,64002,66002,660013.832.800
26 de fev. de 20242,58002,61002,58002,59002,59006.457.700
23 de fev. de 20242,59002,60002,55002,56002,560010.464.100
22 de fev. de 20242,58002,61002,57002,59002,59009.525.000
21 de fev. de 20242,58002,60002,56002,60002,600012.866.700
20 de fev. de 20242,61002,63002,56002,56002,560024.204.300
16 de fev. de 20242,55002,57002,54002,55002,55008.479.400
15 de fev. de 20242,57002,59002,56002,56002,56008.326.500
14 de fev. de 20242,52002,58002,52002,56002,56008.892.800
13 de fev. de 20242,59002,60002,50002,54002,54005.800.200
12 de fev. de 20242,58002,62002,57002,60002,60006.022.100
09 de fev. de 20242,57002,59002,55002,58002,58007.027.100
08 de fev. de 20242,58002,59002,56002,56002,56008.667.600
07 de fev. de 20242,63002,64002,57002,59002,590027.160.700
06 de fev. de 20242,63002,66002,62002,65002,650011.106.600
05 de fev. de 20242,62002,63002,59002,60002,60007.559.300
02 de fev. de 20242,62002,64002,60002,63002,63007.237.100
01 de fev. de 20242,61002,65002,60002,64002,64008.960.800
31 de jan. de 20242,65002,66002,61002,62002,62008.409.100
30 de jan. de 20242,64002,65002,61002,63002,63006.632.900
29 de jan. de 20242,67002,67002,64002,67002,67005.234.600
26 de jan. de 20242,67002,69002,67002,68002,68003.738.000
25 de jan. de 20242,67002,68002,65002,67002,67006.721.600
24 de jan. de 20242,71002,71002,64002,64002,64009.615.000
23 de jan. de 20242,67002,69002,63002,67002,67009.503.200
22 de jan. de 20242,67002,70002,63002,65002,65009.289.900
19 de jan. de 20242,70002,71002,67002,70002,70006.367.300
18 de jan. de 20242,67002,70002,66002,70002,70006.762.800
17 de jan. de 20242,71002,73002,69002,69002,69007.541.200
16 de jan. de 20242,75002,75002,69002,69002,69005.278.500
12 de jan. de 20242,80002,82002,75002,77002,77007.750.900
11 de jan. de 20242,80002,80002,76002,77002,77005.009.900
10 de jan. de 20242,79002,82002,77002,81002,810012.996.100
09 de jan. de 20242,76002,78002,74002,74002,74004.660.200
08 de jan. de 20242,76002,81002,76002,79002,79006.167.500
05 de jan. de 20242,78002,80002,76002,78002,780010.125.600
04 de jan. de 20242,72002,78002,72002,76002,76009.229.200
03 de jan. de 20242,75002,78002,74002,75002,75009.007.800
02 de jan. de 20242,78002,80002,76002,76002,76006.389.900
29 de dez. de 20232,80002,82002,80002,80002,80002.003.400
28 de dez. de 20232,84002,84002,81002,82002,82006.784.300
27 de dez. de 20232,81002,85002,81002,84002,84005.165.100
26 de dez. de 20232,81002,84002,81002,83002,83003.383.400
22 de dez. de 20232,79002,83002,78002,81002,81007.502.300
22 de dez. de 20230.147 Dividendo
21 de dez. de 20232,94002,94002,90002,92002,77305.077.300
20 de dez. de 20232,96002,97002,90002,90002,75408.283.500
19 de dez. de 20232,98003,00002,97002,98002,83009.883.500
18 de dez. de 20232,91002,95002,89002,95002,80156.964.600
15 de dez. de 20232,91002,92002,87002,88002,73509.296.500
14 de dez. de 20232,92002,95002,91002,91002,763515.270.500
13 de dez. de 20232,87002,98002,87002,96002,811012.754.700
12 de dez. de 20232,89002,89002,84002,85002,70654.826.500
11 de dez. de 20232,86002,90002,86002,89002,74458.328.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...