ABEV: Ambev S.A.

As of Friday, August 29th, 2025

$ 2.24

+0.01 +0.45%

Open: 2.23
High: 2.27
Low: 2.23
Volume: 26,809,250
Previous Close on Thursday, August 28th, 2025

$ 2.23

+0.02 +0.90%

Open: 2.22
High: 2.25
Low: 2.20
Volume: 30,672,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 2.23 2.27 2.23 2.24 26,809,250 +0.01 +0.45
2025-08-28 2.22 2.25 2.20 2.23 30,672,029 +0.02 +0.90
2025-08-27 2.20 2.22 2.18 2.21 34,045,637 +0.01 +0.45
2025-08-26 2.21 2.22 2.18 2.20 30,243,215 0.00 0.00
2025-08-25 2.22 2.23 2.20 2.20 14,710,704 -0.03 -1.35
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
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 2.27
On 2025-08-29		 2.18
On 2025-08-26		 0.01 0.45 2.23
On 2025-08-25		 2.18
On 2025-08-26		 -2.24 2.22
10D 2.27
On 2025-08-29		 2.15
On 2025-08-19		 0.05 2.28 2.22
On 2025-08-18		 2.15
On 2025-08-19		 -3.15 2.21
20D 2.30
On 2025-08-07		 2.15
On 2025-08-19		 0.06 2.75 2.30
On 2025-08-07		 2.15
On 2025-08-19		 -6.52 2.22
WTD 2.27
On 2025-08-29		 2.18
On 2025-08-26		 0.01 0.45 2.23
On 2025-08-25		 2.18
On 2025-08-26		 -2.24 2.22
MTD 2.30
On 2025-08-07		 2.15
On 2025-08-19		 0.06 2.75 2.30
On 2025-08-07		 2.15
On 2025-08-19		 -6.52 2.21
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

67.03 -1.90 -2.76 6,190,968
TGT

Target Corp.

95.98 -0.83 -0.86 5,321,350
PNFP

Pinnacle Financial Partners Inc.

97.22 +0.39 +0.40 1,267,300
IFF

International Flavors & Fragrances Inc.

67.51 +0.41 +0.61 1,521,822
ABEV

Ambev S.A.

2.24 +0.01 +0.45 26,809,250