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

Ambev S.A. ADR (NY: ABEV )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2016 4.178 4.193 4.095 4.185 24,712,836 +0.04(+1.08%)
Apr 28, 2016 4.080 4.155 4.080 4.140 17,625,574 +0.06(+1.47%)
Apr 27, 2016 4.065 4.103 4.028 4.080 19,785,206 +0.02(+0.55%)
Apr 26, 2016 4.035 4.065 4.002 4.058 29,496,628 +0.04(+1.12%)
Apr 25, 2016 4.013 4.020 3.976 4.013 6,125,531 +0.02(+0.56%)
Apr 22, 2016 3.953 4.039 3.946 3.990 15,459,963 -0.04(-1.11%)
Apr 21, 2016 4.073 4.077 3.976 4.035 17,091,906 +0.00(+0.00%)
Apr 20, 2016 3.998 4.050 3.976 4.035 22,959,100 +0.01(+0.19%)
Apr 19, 2016 3.938 4.035 3.931 4.028 15,468,554 +0.11(+2.87%)
Apr 18, 2016 3.908 3.968 3.886 3.916 25,068,996 -0.08(-2.06%)
Apr 15, 2016 3.953 4.005 3.946 3.998 19,508,474 +0.01(+0.19%)
Apr 14, 2016 3.908 4.005 3.878 3.990 18,518,618 +0.07(+1.72%)
Apr 13, 2016 3.908 3.946 3.882 3.923 26,832,880 +0.03(+0.77%)
Apr 12, 2016 3.848 3.901 3.796 3.893 16,224,158 +0.02(+0.58%)
Apr 11, 2016 3.886 3.893 3.818 3.871 20,511,110 +0.05(+1.37%)
Apr 08, 2016 3.841 3.848 3.773 3.818 18,941,054 +0.07(+1.80%)
Apr 07, 2016 3.781 3.800 3.713 3.751 13,496,485 -0.03(-0.79%)
Apr 06, 2016 3.758 3.788 3.713 3.781 9,287,317 -0.03(-0.79%)
Apr 05, 2016 3.788 3.811 3.736 3.811 13,609,512 -0.01(-0.20%)
Apr 04, 2016 3.856 3.871 3.796 3.818 19,407,978 -0.10(-2.67%)
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.