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

Ambev S.A. ADR (NY: ABEV )

2.290 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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%)
Apr 01, 2016 3.841 3.953 3.807 3.923 20,966,344 +0.04(+1.16%)
Mar 31, 2016 3.923 3.946 3.856 3.878 21,975,546 -0.04(-1.15%)
Mar 30, 2016 3.976 4.013 3.908 3.923 22,373,794 -0.02(-0.57%)
Mar 29, 2016 3.938 3.983 3.901 3.946 32,297,224 +0.00(+0.00%)
Mar 28, 2016 3.916 3.961 3.886 3.946 16,504,251 +0.11(+2.93%)
Mar 24, 2016 3.803 3.833 3.833 3.833 39,231,064 +0.01(+0.20%)
Mar 23, 2016 3.826 3.863 3.811 3.826 24,921,514 -0.03(-0.78%)
Mar 22, 2016 3.818 3.878 3.788 3.856 34,799,428 +0.01(+0.19%)
Mar 21, 2016 3.781 3.863 3.766 3.848 26,624,354 +0.04(+0.98%)
Mar 18, 2016 3.848 3.856 3.773 3.811 32,890,002 +0.03(+0.79%)
Mar 17, 2016 3.781 3.803 3.699 3.781 38,685,220 +0.18(+4.99%)
Mar 16, 2016 3.549 3.616 3.466 3.601 22,512,804 -0.01(-0.21%)
Mar 15, 2016 3.594 3.676 3.564 3.609 27,999,602 -0.07(-1.83%)
Mar 14, 2016 3.691 3.736 3.650 3.676 20,213,360 -0.06(-1.60%)
Mar 11, 2016 3.826 3.848 3.713 3.736 36,714,640 -0.08(-2.16%)
Mar 10, 2016 3.758 3.833 3.684 3.818 43,315,536 +0.07(+2.00%)
Mar 09, 2016 3.841 3.848 3.736 3.743 35,131,824 +0.00(+0.00%)
Mar 08, 2016 3.773 3.781 3.699 3.743 25,962,826 -0.03(-0.79%)
Mar 07, 2016 3.751 3.826 3.736 3.773 29,223,552 -0.03(-0.79%)
Mar 04, 2016 3.743 3.811 3.736 3.803 49,129,824 +0.18(+4.96%)
Mar 03, 2016 3.534 3.624 3.511 3.624 22,745,370 +0.14(+4.09%)
Mar 02, 2016 3.444 3.493 3.407 3.481 22,955,592 +0.02(+0.65%)
Mar 01, 2016 3.287 3.466 3.287 3.459 29,030,324 +0.21(+6.45%)
Feb 29, 2016 3.354 3.354 3.242 3.249 16,215,112 -0.02(-0.69%)
Feb 26, 2016 3.377 3.377 3.257 3.272 11,143,193 -0.07(-2.02%)
Feb 25, 2016 3.354 3.377 3.294 3.339 11,715,767 -0.07(-1.98%)
Feb 24, 2016 3.354 3.421 3.317 3.407 17,814,978 -0.01(-0.44%)
Feb 23, 2016 3.459 3.474 3.388 3.421 18,126,316 -0.10(-2.77%)
Feb 22, 2016 3.489 3.556 3.466 3.519 18,223,310 +0.15(+4.44%)
Feb 19, 2016 3.339 3.407 3.332 3.369 6,863,465 -0.01(-0.22%)
Feb 18, 2016 3.392 3.407 3.343 3.377 12,847,522 -0.05(-1.53%)
Feb 17, 2016 3.362 3.481 3.354 3.429 22,586,634 +0.12(+3.62%)
Feb 16, 2016 3.339 3.354 3.279 3.309 19,264,958 -0.05(-1.56%)
Feb 12, 2016 3.332 3.362 3.362 3.362 11,028,006 +0.04(+1.13%)
Feb 11, 2016 3.332 3.339 3.279 3.324 11,041,154 -0.04(-1.11%)
Feb 10, 2016 3.399 3.407 3.294 3.362 19,188,990 +0.03(+0.90%)
Feb 09, 2016 3.377 3.421 3.302 3.332 22,551,648 -0.08(-2.41%)
Feb 08, 2016 3.407 3.436 3.369 3.414 14,377,002 -0.03(-0.87%)
Feb 05, 2016 3.541 3.547 3.429 3.444 20,501,946 -0.10(-2.95%)
Feb 04, 2016 3.556 3.609 3.504 3.549 24,824,318 +0.07(+2.16%)
Feb 03, 2016 3.392 3.489 3.302 3.474 26,634,286 +0.16(+4.74%)
Feb 02, 2016 3.414 3.421 3.317 3.317 25,445,546 -0.15(-4.32%)
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.