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: 7:00 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 (%)
Apr 30, 2019 3.849 3.874 3.768 3.858 31,179,350 +0.02(+0.64%)
Apr 29, 2019 3.809 3.849 3.784 3.833 31,852,484 +0.05(+1.30%)
Apr 26, 2019 3.768 3.817 3.743 3.784 19,667,362 +0.00(+0.00%)
Apr 25, 2019 3.669 3.800 3.637 3.784 31,230,090 +0.14(+3.82%)
Apr 24, 2019 3.637 3.657 3.563 3.645 26,512,210 -0.04(-1.11%)
Apr 23, 2019 3.653 3.718 3.653 3.686 24,712,724 +0.06(+1.58%)
Apr 22, 2019 3.546 3.669 3.542 3.628 29,531,404 +0.06(+1.61%)
Apr 18, 2019 3.522 3.571 3.497 3.571 30,259,610 +0.02(+0.46%)
Apr 17, 2019 3.661 3.661 3.514 3.555 20,968,632 -0.10(-2.69%)
Apr 16, 2019 3.653 3.718 3.637 3.653 16,845,116 -0.02(-0.45%)
Apr 15, 2019 3.645 3.669 3.620 3.669 29,782,848 +0.06(+1.59%)
Apr 12, 2019 3.620 3.699 3.564 3.612 36,746,088 -0.03(-0.90%)
Apr 11, 2019 3.718 3.747 3.620 3.645 28,780,234 -0.07(-1.98%)
Apr 10, 2019 3.727 3.743 3.694 3.718 30,731,278 -0.02(-0.44%)
Apr 09, 2019 3.669 3.743 3.653 3.735 38,473,700 +0.06(+1.56%)
Apr 08, 2019 3.669 3.694 3.620 3.678 19,359,146 +0.00(+0.00%)
Apr 05, 2019 3.718 3.735 3.661 3.678 25,361,940 -0.01(-0.22%)
Apr 04, 2019 3.571 3.694 3.571 3.686 24,823,500 +0.11(+3.21%)
Apr 03, 2019 3.596 3.653 3.551 3.571 25,603,192 +0.01(+0.23%)
Apr 02, 2019 3.596 3.628 3.538 3.563 32,045,016 +0.01(+0.23%)
Apr 01, 2019 3.563 3.604 3.538 3.555 18,025,930 +0.03(+0.93%)
Mar 29, 2019 3.530 3.579 3.497 3.522 26,065,810 +0.01(+0.23%)
Mar 28, 2019 3.424 3.555 3.411 3.514 46,097,408 +0.07(+2.14%)
Mar 27, 2019 3.481 3.538 3.415 3.440 50,699,024 -0.15(-4.11%)
Mar 26, 2019 3.514 3.628 3.440 3.587 66,354,076 +0.09(+2.58%)
Mar 25, 2019 3.465 3.538 3.451 3.497 29,841,048 -0.01(-0.23%)
Mar 22, 2019 3.514 3.551 3.465 3.506 66,301,464 -0.15(-4.04%)
Mar 21, 2019 3.678 3.710 3.542 3.653 60,610,928 -0.04(-1.11%)
Mar 20, 2019 3.678 3.759 3.645 3.694 29,283,386 -0.02(-0.44%)
Mar 19, 2019 3.710 3.759 3.686 3.710 29,931,440 +0.00(+0.00%)
Mar 18, 2019 3.596 3.735 3.587 3.710 40,948,884 +0.17(+4.86%)
Mar 15, 2019 3.546 3.571 3.497 3.538 65,140,840 +0.02(+0.70%)
Mar 14, 2019 3.538 3.587 3.497 3.514 28,720,022 -0.07(-2.05%)
Mar 13, 2019 3.604 3.612 3.546 3.587 26,523,394 -0.02(-0.68%)
Mar 12, 2019 3.628 3.694 3.596 3.612 30,271,584 -0.02(-0.45%)
Mar 11, 2019 3.514 3.649 3.514 3.628 33,968,972 +0.16(+4.48%)
Mar 08, 2019 3.497 3.522 3.448 3.473 20,252,800 -0.02(-0.47%)
Mar 07, 2019 3.497 3.538 3.448 3.489 29,362,490 +0.02(+0.71%)
Mar 06, 2019 3.596 3.620 3.465 3.465 36,252,068 -0.12(-3.42%)
Mar 05, 2019 3.563 3.632 3.538 3.587 15,754,556 +0.00(+0.00%)
Mar 04, 2019 3.579 3.620 3.538 3.587 36,329,592 -0.01(-0.23%)
Mar 01, 2019 3.645 3.686 3.563 3.596 73,894,600 -0.11(-3.09%)
Feb 28, 2019 3.817 3.833 3.702 3.710 67,656,456 -0.29(-7.36%)
Feb 27, 2019 3.989 4.030 3.964 4.005 37,091,940 +0.02(+0.41%)
Feb 26, 2019 3.997 4.030 3.956 3.989 33,279,742 +0.02(+0.41%)
Feb 25, 2019 4.005 4.013 3.960 3.972 18,284,810 +0.01(+0.21%)
Feb 22, 2019 3.956 3.972 3.923 3.964 26,832,682 -0.02(-0.62%)
Feb 21, 2019 3.948 3.989 3.907 3.989 29,450,470 +0.03(+0.83%)
Feb 20, 2019 3.981 4.030 3.948 3.956 24,320,660 -0.04(-1.02%)
Feb 19, 2019 3.981 4.054 3.972 3.997 23,104,238 -0.06(-1.41%)
Feb 15, 2019 4.087 4.103 4.013 4.054 26,817,664 +0.00(+0.00%)
Feb 14, 2019 3.948 4.079 3.930 4.054 66,966,464 +0.07(+1.85%)
Feb 13, 2019 4.021 4.054 3.948 3.981 73,544,528 -0.10(-2.41%)
Feb 12, 2019 4.095 4.120 4.038 4.079 35,242,196 +0.04(+1.01%)
Feb 11, 2019 3.956 4.062 3.931 4.038 69,696,160 +0.11(+2.71%)
Feb 08, 2019 4.120 4.136 3.915 3.931 115,003,104 -0.18(-4.38%)
Feb 07, 2019 4.030 4.128 3.997 4.112 97,963,944 +0.11(+2.87%)
Feb 06, 2019 4.030 4.093 3.972 3.997 27,411,470 -0.12(-2.98%)
Feb 05, 2019 4.144 4.177 4.062 4.120 36,164,892 +0.05(+1.21%)
Feb 04, 2019 3.989 4.095 3.972 4.071 33,234,206 +0.03(+0.81%)
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.