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

Ambev S.A. ADR (NY: ABEV )

2.460 +0.020 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2020 3.530 3.555 3.471 3.496 13,944,750 -0.09(-2.58%)
Jan 30, 2020 3.563 3.589 3.496 3.589 27,175,092 +0.00(+0.00%)
Jan 29, 2020 3.723 3.732 3.589 3.589 14,529,562 -0.18(-4.69%)
Jan 28, 2020 3.690 3.774 3.673 3.765 15,195,415 +0.08(+2.28%)
Jan 27, 2020 3.706 3.732 3.664 3.681 28,434,744 -0.11(-2.88%)
Jan 24, 2020 3.790 3.807 3.748 3.790 9,495,918 +0.05(+1.35%)
Jan 23, 2020 3.757 3.799 3.732 3.740 27,857,372 -0.07(-1.77%)
Jan 22, 2020 3.765 3.807 3.765 3.807 17,119,720 +0.10(+2.72%)
Jan 21, 2020 3.715 3.765 3.706 3.706 31,057,046 -0.02(-0.45%)
Jan 17, 2020 3.757 3.774 3.715 3.723 36,610,232 -0.01(-0.23%)
Jan 16, 2020 3.782 3.790 3.723 3.732 19,835,964 -0.02(-0.45%)
Jan 15, 2020 3.807 3.832 3.740 3.748 21,602,832 -0.10(-2.62%)
Jan 14, 2020 3.900 3.908 3.824 3.849 42,269,928 -0.02(-0.43%)
Jan 13, 2020 3.824 3.916 3.816 3.866 28,636,570 -0.01(-0.22%)
Jan 10, 2020 3.900 3.916 3.824 3.874 28,636,484 +0.03(+0.65%)
Jan 09, 2020 3.841 3.849 3.790 3.849 35,478,620 -0.05(-1.29%)
Jan 08, 2020 3.891 3.942 3.858 3.900 21,750,668 +0.01(+0.22%)
Jan 07, 2020 3.866 3.950 3.841 3.891 16,399,540 +0.01(+0.22%)
Jan 06, 2020 3.874 3.942 3.858 3.883 15,285,346 -0.04(-1.07%)
Jan 03, 2020 3.900 3.948 3.891 3.925 10,402,342 -0.05(-1.27%)
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.