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

Ambev S.A. ADR (NY: ABEV )

2.280 +0.020 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2017 4.179 4.202 4.144 4.171 11,556,249 -0.01(-0.19%)
Jan 30, 2017 4.217 4.233 4.144 4.179 15,324,731 -0.04(-0.92%)
Jan 27, 2017 4.210 4.241 4.140 4.217 18,989,740 +0.01(+0.18%)
Jan 26, 2017 4.210 4.217 4.163 4.210 12,824,958 -0.03(-0.73%)
Jan 25, 2017 4.233 4.256 4.217 4.241 12,336,476 +0.04(+0.92%)
Jan 24, 2017 4.179 4.233 4.171 4.202 16,522,611 -0.02(-0.50%)
Jan 23, 2017 4.177 4.227 4.146 4.223 12,547,195 +0.04(+0.92%)
Jan 20, 2017 4.169 4.192 4.123 4.185 12,879,914 +0.05(+1.31%)
Jan 19, 2017 4.169 4.177 4.115 4.131 17,644,268 +0.04(+0.94%)
Jan 18, 2017 4.069 4.177 4.069 4.092 21,788,794 -0.02(-0.56%)
Jan 17, 2017 4.031 4.123 4.000 4.115 22,733,136 +0.02(+0.56%)
Jan 13, 2017 4.092 4.092 4.092 0 +0.05(+1.14%)
Jan 12, 2017 4.038 4.100 4.015 4.046 29,214,592 +0.06(+1.55%)
Jan 11, 2017 3.869 3.984 3.838 3.984 25,303,184 +0.08(+2.17%)
Jan 10, 2017 3.977 3.984 3.900 3.900 18,147,710 -0.05(-1.36%)
Jan 09, 2017 3.984 3.992 3.946 3.953 19,261,548 +0.03(+0.79%)
Jan 06, 2017 3.953 3.969 3.892 3.923 22,074,764 -0.05(-1.36%)
Jan 05, 2017 3.946 4.000 3.930 3.977 11,722,964 +0.04(+0.98%)
Jan 04, 2017 3.923 3.950 3.900 3.938 15,400,131 +0.03(+0.79%)
Jan 03, 2017 3.900 3.915 3.869 3.907 21,131,008 +0.12(+3.26%)
Dec 30, 2016 3.784 3.784 3.784 0 -0.03(-0.81%)
Dec 29, 2016 3.815 3.830 3.794 3.815 14,816,439 +0.03(+0.81%)
Dec 28, 2016 3.776 3.807 3.745 3.784 13,861,980 +0.02(+0.41%)
Dec 27, 2016 3.784 3.792 3.749 3.768 10,377,930 +0.02(+0.62%)
Dec 23, 2016 3.745 3.745 3.745 0 +0.07(+1.89%)
Dec 22, 2016 3.684 3.707 3.645 3.676 15,969,304 -0.00(-0.06%)
Dec 21, 2016 3.731 3.731 3.678 3.678 14,178,495 +0.01(+0.21%)
Dec 20, 2016 3.655 3.697 3.617 3.671 20,075,608 -0.01(-0.21%)
Dec 19, 2016 3.709 3.716 3.640 3.678 21,637,068 -0.05(-1.43%)
Dec 16, 2016 3.709 3.747 3.671 3.731 34,593,784 +0.08(+2.08%)
Dec 15, 2016 3.648 3.701 3.625 3.655 66,655,984 +0.02(+0.63%)
Dec 14, 2016 3.663 3.747 3.610 3.633 74,416,648 -0.08(-2.05%)
Dec 13, 2016 3.693 3.720 3.648 3.709 40,215,440 +0.05(+1.24%)
Dec 12, 2016 3.724 3.731 3.617 3.663 32,637,906 -0.05(-1.43%)
Dec 09, 2016 3.693 3.769 3.686 3.716 25,883,026 +0.03(+0.82%)
Dec 08, 2016 3.716 3.724 3.663 3.686 17,305,828 -0.05(-1.22%)
Dec 07, 2016 3.709 3.739 3.682 3.731 22,858,038 +0.05(+1.24%)
Dec 06, 2016 3.640 3.716 3.602 3.686 28,141,056 +0.02(+0.62%)
Dec 05, 2016 3.633 3.678 3.610 3.663 17,403,500 +0.03(+0.84%)
Dec 02, 2016 3.602 3.655 3.572 3.633 47,576,136 +0.02(+0.42%)
Dec 01, 2016 3.678 3.731 3.602 3.617 67,489,720 -0.17(-4.61%)
Nov 30, 2016 3.914 3.918 3.788 3.792 39,486,080 +0.00(+0.00%)
Nov 29, 2016 3.838 3.861 3.762 3.792 52,271,236 -0.09(-2.35%)
Nov 28, 2016 3.815 3.914 3.800 3.883 29,188,510 +0.11(+3.02%)
Nov 25, 2016 3.800 3.836 3.754 3.769 9,630,147 -0.16(-4.06%)
Nov 23, 2016 3.929 3.929 3.929 0 +0.08(+2.17%)
Nov 22, 2016 3.990 3.997 3.845 3.845 30,898,068 -0.09(-2.32%)
Nov 21, 2016 3.899 3.944 3.891 3.937 14,162,136 +0.09(+2.37%)
Nov 18, 2016 3.914 3.918 3.792 3.845 33,870,812 -0.03(-0.78%)
Nov 17, 2016 3.914 3.944 3.872 3.876 17,715,788 -0.05(-1.35%)
Nov 16, 2016 3.876 3.952 3.876 3.929 29,221,080 +0.01(+0.19%)
Nov 15, 2016 3.883 3.937 3.853 3.921 15,870,884 +0.11(+2.99%)
Nov 14, 2016 3.800 3.838 3.769 3.807 49,614,144 -0.08(-2.15%)
Nov 11, 2016 3.914 3.967 3.826 3.891 40,036,340 -0.14(-3.58%)
Nov 10, 2016 4.005 4.058 3.921 4.035 43,820,140 -0.13(-3.10%)
Nov 09, 2016 4.142 4.244 4.142 4.165 28,595,186 -0.14(-3.18%)
Nov 08, 2016 4.225 4.317 4.180 4.301 22,699,462 +0.07(+1.62%)
Nov 07, 2016 4.248 4.267 4.218 4.233 19,673,416 +0.11(+2.58%)
Nov 04, 2016 4.180 4.199 4.111 4.127 44,156,012 -0.03(-0.73%)
Nov 03, 2016 4.309 4.313 4.157 4.157 53,325,160 -0.06(-1.44%)
Nov 02, 2016 4.271 4.294 4.187 4.218 19,932,350 -0.06(-1.42%)
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.