Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.390 5.462 5.362 5.366 28,096,522 -0.02(-0.44%)
Feb 27, 2018 5.422 5.438 5.350 5.390 13,904,918 -0.03(-0.59%)
Feb 26, 2018 5.319 5.430 5.303 5.422 15,984,179 +0.08(+1.49%)
Feb 23, 2018 5.454 5.478 5.323 5.342 28,577,108 -0.08(-1.47%)
Feb 22, 2018 5.470 5.422 23,308,390 +0.01(+0.15%)
Feb 21, 2018 5.525 5.533 5.390 5.414 40,782,416 -0.07(-1.30%)
Feb 20, 2018 5.406 5.483 5.406 5.486 21,552,858 +0.00(+0.00%)
Feb 16, 2018 5.486 5.486 5.486 0 +0.02(+0.29%)
Feb 15, 2018 5.446 5.486 5.434 5.470 19,224,726 +0.01(+0.15%)
Feb 14, 2018 5.263 5.486 5.231 5.462 22,209,428 +0.16(+3.00%)
Feb 13, 2018 5.287 5.327 5.279 5.303 16,034,639 -0.01(-0.15%)
Feb 12, 2018 5.231 5.342 5.215 5.311 22,340,562 +0.11(+2.14%)
Feb 09, 2018 5.215 5.239 5.056 5.199 32,514,968 +0.06(+1.24%)
Feb 08, 2018 5.263 5.279 5.128 5.136 33,208,000 -0.06(-1.22%)
Feb 07, 2018 5.271 5.319 5.199 5.199 30,386,084 -0.10(-1.80%)
Feb 06, 2018 5.199 5.324 5.184 5.295 36,104,792 +0.02(+0.45%)
Feb 05, 2018 5.334 5.357 5.199 5.271 25,509,300 -0.10(-1.78%)
Feb 02, 2018 5.398 5.430 5.319 5.366 23,167,036 -0.16(-2.88%)
Feb 01, 2018 5.525 5.597 5.493 5.525 37,656,092 +0.08(+1.49%)
Jan 31, 2018 5.484 5.516 5.412 5.444 26,706,000 +0.02(+0.44%)
Jan 30, 2018 5.420 5.444 5.405 5.420 16,474,613 +0.02(+0.29%)
Jan 29, 2018 5.420 5.452 5.382 5.405 19,004,740 -0.06(-1.16%)
Jan 26, 2018 5.428 5.500 5.420 5.468 31,323,070 +0.06(+1.17%)
Jan 25, 2018 5.468 5.547 5.405 5.405 27,051,186 -0.04(-0.73%)
Jan 24, 2018 5.412 5.468 5.336 5.444 42,878,892 +0.13(+2.38%)
Jan 23, 2018 5.317 5.365 5.270 5.317 20,255,902 -0.07(-1.32%)
Jan 22, 2018 5.397 5.404 5.357 5.389 15,810,179 -0.05(-0.87%)
Jan 19, 2018 5.373 5.444 5.357 5.436 18,072,458 +0.08(+1.48%)
Jan 18, 2018 5.397 5.417 5.345 5.357 19,174,346 -0.02(-0.30%)
Jan 17, 2018 5.357 5.397 5.333 5.373 18,243,744 +0.02(+0.44%)
Jan 16, 2018 5.317 5.373 5.302 5.349 19,837,282 +0.06(+1.20%)
Jan 12, 2018 5.286 5.286 5.286 0 -0.08(-1.48%)
Jan 11, 2018 5.254 5.357 5.246 5.365 14,550,636 +0.13(+2.42%)
Jan 10, 2018 5.278 5.238 10,414,793 +0.02(+0.46%)
Jan 09, 2018 5.230 5.260 5.206 5.214 10,664,210 -0.03(-0.60%)
Jan 08, 2018 5.254 5.274 5.222 5.246 13,754,741 -0.04(-0.75%)
Jan 05, 2018 5.254 5.302 5.222 5.286 17,966,642 +0.02(+0.45%)
Jan 04, 2018 5.294 5.321 5.222 5.262 13,507,395 -0.01(-0.15%)
Jan 03, 2018 5.286 5.337 5.246 5.270 17,651,212 +0.03(+0.61%)
Jan 02, 2018 5.183 5.254 5.171 5.238 20,432,438 +0.12(+2.32%)
Dec 29, 2017 5.119 5.119 5.119 0 +0.03(+0.62%)
Dec 28, 2017 5.103 5.103 5.024 5.088 12,385,568 +0.04(+0.78%)
Dec 27, 2017 5.080 5.111 5.044 5.048 14,070,099 +0.02(+0.31%)
Dec 26, 2017 5.000 5.064 4.953 5.032 11,122,044 +0.06(+1.28%)
Dec 22, 2017 4.937 5.000 4.937 4.969 11,724,539 +0.01(+0.16%)
Dec 21, 2017 4.921 5.016 4.913 4.961 14,339,825 +0.02(+0.32%)
Dec 20, 2017 4.913 4.961 4.905 4.945 12,422,813 +0.03(+0.65%)
Dec 19, 2017 4.921 4.942 4.874 4.913 9,725,143 -0.01(-0.23%)
Dec 18, 2017 4.909 4.963 4.897 4.924 10,466,324 +0.06(+1.28%)
Dec 15, 2017 4.885 4.907 4.854 4.862 15,127,129 +0.01(+0.16%)
Dec 14, 2017 4.878 4.900 4.838 4.854 10,043,554 -0.07(-1.43%)
Dec 13, 2017 5.049 5.073 4.885 4.924 23,680,202 -0.12(-2.47%)
Dec 12, 2017 4.909 5.088 4.893 5.049 37,044,280 +0.10(+2.05%)
Dec 11, 2017 4.940 4.979 4.936 4.948 13,332,155 -0.01(-0.16%)
Dec 08, 2017 4.917 4.956 4.896 4.956 21,634,550 +0.11(+2.25%)
Dec 07, 2017 4.776 4.908 4.768 4.846 23,051,632 -0.10(-2.05%)
Dec 06, 2017 4.940 4.979 4.878 4.948 16,990,068 +0.03(+0.64%)
Dec 05, 2017 4.995 5.018 4.897 4.917 28,781,510 +0.02(+0.32%)
Dec 04, 2017 4.878 4.948 4.878 4.901 13,128,095 +0.05(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.