ABEV: Ambev S.A.

As of Friday, August 22nd, 2025

$ 2.23

+0.04 +1.83%

Open: 2.18
High: 2.24
Low: 2.18
Volume: 16,128,391
Previous Close on Thursday, August 21st, 2025

$ 2.19

-- 0 0%

Open: 2.19
High: 2.19
Low: 2.16
Volume: 14,014,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 2.18 2.24 2.18 2.23 16,128,391 +0.04 +1.83
2025-08-21 2.19 2.19 2.16 2.19 14,014,165 0.00 0.00
2025-08-20 2.17 2.20 2.16 2.19 16,367,608 +0.02 +0.92
2025-08-19 2.16 2.18 2.15 2.17 29,160,363 -0.02 -0.91
2025-08-18 2.19 2.22 2.18 2.19 13,227,287 0.00 0.00
2025-08-15 2.19 2.22 2.18 2.19 14,503,757 +0.01 +0.46
2025-08-14 2.19 2.20 2.17 2.18 15,311,383 -0.03 -1.36
2025-08-13 2.20 2.22 2.18 2.21 22,197,212 -0.03 -1.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.24
On 2025-08-22		 2.15
On 2025-08-19		 0.04 1.83 2.22
On 2025-08-18		 2.15
On 2025-08-19		 -3.15 2.19
10D 2.27
On 2025-08-12		 2.15
On 2025-08-19		 -0.03 -1.33 2.27
On 2025-08-12		 2.15
On 2025-08-19		 -5.29 2.20
20D 2.36
On 2025-07-28		 2.15
On 2025-07-31		 -0.16 -6.69 2.36
On 2025-07-28		 2.15
On 2025-07-31		 -8.90 2.23
WTD 2.24
On 2025-08-22		 2.15
On 2025-08-19		 0.04 1.83 2.22
On 2025-08-18		 2.15
On 2025-08-19		 -3.15 2.19
MTD 2.30
On 2025-08-07		 2.15
On 2025-08-19		 0.05 2.29 2.30
On 2025-08-07		 2.15
On 2025-08-19		 -6.52 2.21
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

349.63 +2.06 +0.59 1,174,581
ETR

Entergy Corporation

89.33 +0.11 +0.12 1,980,688
TGT

Target Corp.

99.24 +2.18 +2.25 13,259,137
CRK

Comstock Resources Inc.

15.36 -0.26 -1.66 2,415,321
ABEV

Ambev S.A.

2.23 +0.04 +1.83 16,128,391