Ambev S.A. American Depositary Shares (Each representing 1 Common Share)のデータ

Ambev S.A. American Depositary Shares (Each representing 1 Common Share)の基本情報

名前 Ambev S.A. American Depositary Shares (Each representing 1 Common Share)
ティッカー ABEV
国 nan
上場年 2013.0
セクター Consumer Non-Durables

Ambev S.A. American Depositary Shares (Each representing 1 Common Share)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.89 2.8 2.8 2.88 18844300.0 2.88
2021-02-12 2.82 2.76 2.78 2.79 11762400.0 2.79
2021-02-11 2.87 2.78 2.82 2.83 16990400.0 2.83
2021-02-10 2.85 2.79 2.82 2.83 15946600.0 2.83
2021-02-09 2.84 2.76 2.77 2.81 18218600.0 2.81
2021-02-08 2.87 2.79 2.82 2.83 35210200.0 2.83
2021-02-05 2.97 2.9 2.94 2.92 15304600.0 2.92
2021-02-04 2.93 2.87 2.92 2.91 14508100.0 2.91
2021-02-03 3.01 2.92 2.97 2.96 19115700.0 2.96
2021-02-02 3.01 2.89 2.99 2.92 30748300.0 2.92
2021-02-01 2.91 2.8 2.86 2.9 15762200.0 2.9
2021-01-29 2.87 2.78 2.86 2.79 26234900.0 2.79
2021-01-28 2.95 2.88 2.89 2.9 27027100.0 2.9
2021-01-27 2.93 2.84 2.87 2.86 26569200.0 2.86
2021-01-26 2.94 2.88 2.9 2.9 28030200.0 2.9
2021-01-25 2.85 2.77 2.83 2.85 22275500.0 2.85
2021-01-22 2.9 2.75 2.87 2.8 34246800.0 2.8
2021-01-21 3.05 2.91 3.05 2.94 19543700.0 2.94
2021-01-20 3.1 3.02 3.1 3.04 17570400.0 3.04
2021-01-19 3.09 3.03 3.08 3.07 22222200.0 3.07
2021-01-15 3.13 3.03 3.1 3.05 22100400.0 3.05
2021-01-14 3.19 3.1 3.11 3.18 13188700.0 3.18
2021-01-13 3.1 3.02 3.08 3.08 23126200.0 3.07
2021-01-12 3.2 3.0 3.01 3.19 22136800.0 3.17
2021-01-11 3.04 2.95 3.01 2.96 18839600.0 2.95
2021-01-08 3.13 3.03 3.07 3.07 27721400.0 3.06
2021-01-07 3.06 2.98 3.04 2.99 28980300.0 2.98
2021-01-06 3.09 2.97 2.98 3.07 46496100.0 3.06
2021-01-05 3.06 2.9 2.91 3.06 79550700.0 3.05
2021-01-04 3.09 2.94 3.07 2.99 27847800.0 2.98
2020-12-31 3.07 3.02 3.05 3.06 3904200.0 3.05
2020-12-30 3.12 3.05 3.1 3.05 9659600.0 3.04
2020-12-29 3.12 3.06 3.08 3.12 20124700.0 3.1
2020-12-28 3.06 3.0 3.02 3.03 11487000.0 3.02
2020-12-24 3.06 3.0 3.05 3.05 3918800.0 3.04
2020-12-23 3.07 3.02 3.05 3.02 12838400.0 3.01
2020-12-22 3.09 3.02 3.03 3.03 15175600.0 3.02
2020-12-21 3.07 2.98 3.05 3.04 21670100.0 3.03
2020-12-18 3.17 3.11 3.14 3.13 18166900.0 3.11
2020-12-17 3.2 3.16 3.17 3.19 17048700.0 3.09
2020-12-16 3.16 3.06 3.08 3.16 20753100.0 3.06
2020-12-15 3.12 3.04 3.05 3.1 14109000.0 3.01
2020-12-14 3.1 3.01 3.08 3.02 19669000.0 2.93
2020-12-11 3.13 3.05 3.1 3.13 32572600.0 3.03
2020-12-10 3.18 3.03 3.04 3.15 38045400.0 3.05
2020-12-09 3.03 2.93 2.98 2.99 20343400.0 2.9
2020-12-08 3.02 2.94 2.96 2.96 21872900.0 2.87
2020-12-07 3.04 2.93 2.97 2.95 26377100.0 2.86
2020-12-04 2.93 2.85 2.87 2.91 28848800.0 2.82
2020-12-03 2.93 2.8 2.8 2.89 28295400.0 2.8
2020-12-02 2.89 2.79 2.81 2.88 35575800.0 2.79
2020-12-01 2.86 2.69 2.72 2.86 26034600.0 2.77
2020-11-30 2.72 2.63 2.71 2.66 18078300.0 2.58
2020-11-27 2.76 2.7 2.71 2.73 7458800.0 2.65
2020-11-25 2.79 2.74 2.74 2.76 15415800.0 2.68
2020-11-24 2.84 2.76 2.77 2.78 30423400.0 2.7
2020-11-23 2.74 2.67 2.71 2.74 22927900.0 2.66
2020-11-20 2.77 2.69 2.74 2.69 16573800.0 2.61
2020-11-19 2.85 2.77 2.79 2.8 20143300.0 2.71
2020-11-18 2.91 2.77 2.9 2.77 29554500.0 2.69
2020-11-17 2.97 2.82 2.83 2.91 26253200.0 2.82
2020-11-16 2.87 2.78 2.82 2.87 19108900.0 2.78
2020-11-13 2.8 2.68 2.69 2.8 26701200.0 2.71
2020-11-12 2.77 2.67 2.75 2.71 21259200.0 2.63
2020-11-11 2.83 2.76 2.78 2.79 28664200.0 2.71
2020-11-10 2.87 2.68 2.69 2.86 60455800.0 2.77
2020-11-09 2.67 2.58 2.63 2.66 57773600.0 2.58
2020-11-06 2.5 2.41 2.42 2.48 23997700.0 2.4
2020-11-05 2.43 2.34 2.36 2.43 20251400.0 2.36
2020-11-04 2.31 2.25 2.29 2.25 22650000.0 2.18
2020-11-03 2.28 2.22 2.23 2.25 33984900.0 2.18
2020-11-02 2.21 2.14 2.18 2.18 19866800.0 2.11
2020-10-30 2.24 2.13 2.24 2.14 36839300.0 2.07
2020-10-29 2.35 2.2 2.33 2.26 35438900.0 2.19
2020-10-28 2.38 2.31 2.37 2.33 23898300.0 2.26
2020-10-27 2.54 2.42 2.53 2.44 31387200.0 2.37
2020-10-26 2.58 2.5 2.51 2.56 36584300.0 2.48
2020-10-23 2.51 2.43 2.45 2.51 25366800.0 2.43
2020-10-22 2.45 2.38 2.41 2.45 19198700.0 2.38
2020-10-21 2.45 2.38 2.39 2.41 19722500.0 2.34
2020-10-20 2.43 2.39 2.41 2.42 22171300.0 2.35
2020-10-19 2.44 2.36 2.39 2.37 10447700.0 2.3
2020-10-16 2.41 2.34 2.4 2.35 13408300.0 2.28
2020-10-15 2.46 2.42 2.44 2.42 10224600.0 2.35
2020-10-14 2.53 2.48 2.49 2.51 24554200.0 2.43
2020-10-13 2.51 2.44 2.48 2.49 13605400.0 2.41
2020-10-12 2.53 2.45 2.48 2.52 9881600.0 2.44
2020-10-09 2.54 2.45 2.48 2.47 21808900.0 2.39
2020-10-08 2.49 2.4 2.42 2.46 19573500.0 2.39
2020-10-07 2.5 2.42 2.42 2.43 29383900.0 2.36
2020-10-06 2.51 2.38 2.39 2.42 31067300.0 2.35
2020-10-05 2.32 2.24 2.24 2.32 16158000.0 2.25
2020-10-02 2.3 2.22 2.25 2.24 19271200.0 2.17
2020-10-01 2.28 2.22 2.23 2.26 18290500.0 2.19
2020-09-30 2.28 2.22 2.23 2.26 23762000.0 2.19
2020-09-29 2.28 2.19 2.22 2.19 33354400.0 2.12
2020-09-28 2.35 2.21 2.33 2.23 43705400.0 2.16
2020-09-25 2.34 2.25 2.29 2.33 17736100.0 2.26
2020-09-24 2.35 2.21 2.25 2.31 21438700.0 2.24
2020-09-23 2.33 2.24 2.32 2.24 16472700.0 2.17
2020-09-22 2.39 2.34 2.36 2.36 8512900.0 2.29
2020-09-21 2.38 2.3 2.34 2.36 13443100.0 2.29
2020-09-18 2.51 2.39 2.49 2.39 32220200.0 2.32
2020-09-17 2.55 2.38 2.39 2.54 35229400.0 2.46
2020-09-16 2.45 2.42 2.44 2.42 13630500.0 2.35
2020-09-15 2.47 2.38 2.39 2.44 21320400.0 2.37
2020-09-14 2.4 2.3 2.33 2.39 19561500.0 2.32
2020-09-11 2.36 2.26 2.33 2.29 17269800.0 2.22
2020-09-10 2.41 2.33 2.34 2.33 28408200.0 2.26
2020-09-09 2.36 2.31 2.36 2.33 17794000.0 2.26
2020-09-08 2.36 2.3 2.33 2.32 17269500.0 2.25
2020-09-04 2.43 2.35 2.41 2.37 15147900.0 2.3
2020-09-03 2.49 2.37 2.42 2.41 27628800.0 2.34
2020-09-02 2.41 2.34 2.36 2.38 17005500.0 2.31
2020-09-01 2.38 2.33 2.35 2.35 28473300.0 2.28
2020-08-31 2.34 2.25 2.33 2.25 20436200.0 2.18
2020-08-28 2.38 2.3 2.33 2.38 21366400.0 2.31
2020-08-27 2.32 2.26 2.31 2.29 27054900.0 2.22
2020-08-26 2.35 2.24 2.32 2.29 33683800.0 2.22
2020-08-25 2.33 2.28 2.31 2.32 26074600.0 2.25
2020-08-24 2.35 2.3 2.33 2.33 11774200.0 2.26
2020-08-21 2.33 2.27 2.31 2.33 11948000.0 2.26
2020-08-20 2.36 2.24 2.27 2.34 21473600.0 2.27
2020-08-19 2.42 2.33 2.41 2.34 19197700.0 2.27
2020-08-18 2.45 2.38 2.43 2.39 17192200.0 2.32
2020-08-17 2.47 2.33 2.44 2.36 22238700.0 2.29
2020-08-14 2.51 2.43 2.48 2.45 15272900.0 2.38
2020-08-13 2.54 2.47 2.5 2.47 16287300.0 2.39
2020-08-12 2.51 2.4 2.49 2.49 25248100.0 2.41
2020-08-11 2.53 2.46 2.47 2.48 33715100.0 2.4
2020-08-10 2.51 2.41 2.5 2.43 15931800.0 2.36
2020-08-07 2.5 2.44 2.45 2.46 26933500.0 2.39
2020-08-06 2.52 2.44 2.46 2.49 40796500.0 2.41
2020-08-05 2.59 2.47 2.57 2.49 46315100.0 2.41
2020-08-04 2.59 2.5 2.56 2.53 39217300.0 2.45
2020-08-03 2.65 2.58 2.63 2.58 34823000.0 2.5
2020-07-31 2.79 2.66 2.79 2.68 26136200.0 2.6
2020-07-30 3.06 2.84 3.0 2.84 38836100.0 2.75
2020-07-29 3.01 2.9 2.99 2.9 32567600.0 2.81
2020-07-28 2.99 2.92 2.94 2.93 35456300.0 2.84
2020-07-27 3.0 2.87 2.89 2.99 48253500.0 2.9
2020-07-24 2.88 2.75 2.8 2.87 31077900.0 2.78
2020-07-23 2.9 2.78 2.89 2.79 21725400.0 2.71
2020-07-22 2.99 2.87 2.91 2.9 52349400.0 2.81
2020-07-21 2.87 2.7 2.71 2.86 52873900.0 2.77
2020-07-20 2.7 2.62 2.62 2.66 36173200.0 2.58
2020-07-17 2.68 2.59 2.67 2.61 47180900.0 2.53
2020-07-16 2.71 2.62 2.66 2.65 40471500.0 2.57
2020-07-15 2.72 2.66 2.67 2.69 30825400.0 2.61
2020-07-14 2.63 2.52 2.58 2.62 49673900.0 2.54
2020-07-13 2.82 2.61 2.82 2.61 62774000.0 2.53
2020-07-10 2.84 2.74 2.75 2.83 27799300.0 2.74
2020-07-09 2.86 2.75 2.83 2.78 38317100.0 2.7
2020-07-08 2.81 2.7 2.75 2.81 33395800.0 2.72
2020-07-07 2.76 2.67 2.7 2.71 41491100.0 2.63
2020-07-06 2.73 2.67 2.71 2.69 23360900.0 2.61
2020-07-02 2.8 2.63 2.77 2.66 22932900.0 2.58
2020-07-01 2.77 2.66 2.66 2.73 25199700.0 2.65
2020-06-30 2.74 2.61 2.67 2.64 33405100.0 2.56
2020-06-29 2.69 2.57 2.6 2.68 33534500.0 2.6
2020-06-26 2.65 2.55 2.64 2.55 24721100.0 2.47
2020-06-25 2.71 2.62 2.62 2.68 46837700.0 2.6
2020-06-24 2.69 2.55 2.67 2.59 29196300.0 2.51
2020-06-23 2.8 2.71 2.75 2.72 25300300.0 2.64
2020-06-22 2.74 2.63 2.63 2.71 46836100.0 2.63
2020-06-19 2.65 2.58 2.6 2.6 44839800.0 2.52
2020-06-18 2.64 2.54 2.6 2.59 29712700.0 2.51
2020-06-17 2.7 2.58 2.6 2.64 33425900.0 2.56
2020-06-16 2.71 2.54 2.7 2.56 40495500.0 2.48
2020-06-15 2.65 2.52 2.57 2.61 28675400.0 2.53
2020-06-12 2.75 2.61 2.71 2.71 44167900.0 2.63
2020-06-11 2.69 2.59 2.65 2.64 33465700.0 2.56
2020-06-10 2.98 2.81 2.95 2.82 39396000.0 2.73
2020-06-09 2.95 2.87 2.92 2.92 33461400.0 2.83
2020-06-08 3.02 2.91 2.94 3.0 54865300.0 2.91
2020-06-05 2.9 2.77 2.8 2.82 50237900.0 2.73
2020-06-04 2.67 2.59 2.64 2.64 28859300.0 2.56
2020-06-03 2.74 2.63 2.65 2.66 36377900.0 2.58
2020-06-02 2.58 2.4 2.44 2.51 43352500.0 2.43
2020-06-01 2.4 2.31 2.34 2.37 50377400.0 2.3
2020-05-29 2.39 2.26 2.37 2.31 60412000.0 2.24
2020-05-28 2.55 2.37 2.55 2.38 47949000.0 2.31
2020-05-27 2.59 2.42 2.5 2.59 50629800.0 2.51
2020-05-26 2.4 2.3 2.34 2.35 42690200.0 2.28
2020-05-22 2.18 2.1 2.15 2.14 15958500.0 2.07
2020-05-21 2.23 2.11 2.19 2.13 37050400.0 2.07
2020-05-20 2.18 2.09 2.12 2.17 30071600.0 2.1
2020-05-19 2.16 2.09 2.15 2.09 32944600.0 2.03
2020-05-18 2.19 2.08 2.1 2.13 42593200.0 2.07
2020-05-15 2.08 1.98 2.02 2.02 31640900.0 1.96
2020-05-14 2.05 1.91 1.97 2.04 31487400.0 1.98
2020-05-13 2.05 1.9 2.04 1.94 38274200.0 1.88
2020-05-12 2.16 2.01 2.11 2.02 24936300.0 1.96
2020-05-11 2.17 2.07 2.15 2.09 21380800.0 2.03
2020-05-08 2.15 2.08 2.09 2.15 18686900.0 2.08
2020-05-07 2.13 1.98 2.1 2.0 51914200.0 1.94
2020-05-06 2.15 2.06 2.15 2.1 31829700.0 2.04
2020-05-05 2.21 2.14 2.18 2.15 23055300.0 2.08
2020-05-04 2.16 2.02 2.03 2.15 25316900.0 2.08
2020-05-01 2.17 2.09 2.17 2.09 18804300.0 2.03
2020-04-30 2.16 2.09 2.14 2.15 24730400.0 2.08
2020-04-29 2.23 2.15 2.18 2.19 49640600.0 2.12
2020-04-28 2.19 2.11 2.16 2.13 56467000.0 2.07
2020-04-27 2.12 2.04 2.06 2.08 28343200.0 2.02
2020-04-24 2.07 1.9 2.06 2.0 60961500.0 1.94
2020-04-23 2.2 2.11 2.17 2.12 27604400.0 2.06
2020-04-22 2.21 2.16 2.19 2.17 16706400.0 2.1
2020-04-21 2.27 2.18 2.18 2.23 21572800.0 2.16
2020-04-20 2.25 2.16 2.2 2.24 20430600.0 2.17
2020-04-17 2.27 2.2 2.27 2.22 13471800.0 2.15
2020-04-16 2.31 2.19 2.31 2.2 21200000.0 2.13
2020-04-15 2.33 2.24 2.31 2.29 24166000.0 2.22
2020-04-14 2.44 2.35 2.4 2.36 19319700.0 2.29
2020-04-13 2.37 2.32 2.34 2.36 30193500.0 2.29
2020-04-09 2.48 2.4 2.46 2.4 23992800.0 2.33
2020-04-08 2.44 2.34 2.43 2.41 19454700.0 2.34
2020-04-07 2.5 2.36 2.5 2.37 22311000.0 2.3
2020-04-06 2.42 2.22 2.28 2.23 27551200.0 2.16
2020-04-03 2.24 2.13 2.22 2.18 28022500.0 2.11
2020-04-02 2.36 2.21 2.21 2.31 23894600.0 2.24
2020-04-01 2.3 2.22 2.25 2.25 29219600.0 2.18
2020-03-31 2.4 2.3 2.35 2.3 28246900.0 2.23
2020-03-30 2.54 2.45 2.5 2.48 19568000.0 2.4
2020-03-27 2.63 2.38 2.4 2.51 21862700.0 2.43
2020-03-26 2.69 2.4 2.4 2.64 56548700.0 2.56
2020-03-25 2.43 2.19 2.26 2.37 27219800.0 2.3
2020-03-24 2.5 2.24 2.39 2.25 29126700.0 2.18
2020-03-23 2.41 2.2 2.34 2.25 38765900.0 2.18
2020-03-20 2.51 2.35 2.41 2.4 45750300.0 2.33
2020-03-19 2.4 2.0 2.12 2.34 21856600.0 2.27
2020-03-18 2.18 2.04 2.11 2.12 45951600.0 2.06
2020-03-17 2.4 2.17 2.31 2.3 76122100.0 2.23
2020-03-16 2.4 2.11 2.27 2.11 26411000.0 2.05
2020-03-13 2.91 2.54 2.83 2.64 40229000.0 2.56
2020-03-12 2.73 2.04 2.04 2.61 44605500.0 2.53
2020-03-11 3.07 2.75 3.05 2.85 37799800.0 2.76
2020-03-10 3.15 2.95 3.09 3.12 60029400.0 3.02
2020-03-09 3.25 3.05 3.05 3.08 79975700.0 2.99
2020-03-06 3.36 3.24 3.25 3.33 84144100.0 3.23
2020-03-05 3.34 3.24 3.24 3.31 66466000.0 3.21
2020-03-04 3.4 3.28 3.28 3.4 54380800.0 3.3
2020-03-03 3.38 3.26 3.28 3.28 44030700.0 3.18
2020-03-02 3.33 3.25 3.27 3.31 41766600.0 3.21
2020-02-28 3.23 3.1 3.11 3.21 42324700.0 3.11
2020-02-27 3.34 3.17 3.17 3.25 110938200.0 3.15
2020-02-26 3.67 3.54 3.58 3.57 66486300.0 3.46
2020-02-25 3.64 3.57 3.6 3.61 32193100.0 3.5
2020-02-24 3.63 3.57 3.59 3.58 40853900.0 3.47
2020-02-21 3.68 3.59 3.6 3.67 37231200.0 3.56
2020-02-20 3.71 3.65 3.68 3.69 32074200.0 3.58
2020-02-19 3.67 3.63 3.66 3.67 14004200.0 3.56
2020-02-18 3.75 3.63 3.75 3.63 24066000.0 3.52