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

Ambev S.A. ADR (NY: ABEV )

2.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2017 4.357 4.450 4.357 4.434 33,192,442 +0.04(+0.88%)
Apr 27, 2017 4.403 4.419 4.345 4.395 31,542,128 +0.00(+0.00%)
Apr 26, 2017 4.426 4.434 4.349 4.395 36,941,188 -0.08(-1.73%)
Apr 25, 2017 4.380 4.496 4.376 4.473 37,172,532 +0.06(+1.40%)
Apr 24, 2017 4.434 4.481 4.411 4.411 24,626,512 +0.05(+1.06%)
Apr 21, 2017 4.372 4.411 4.326 4.364 25,134,974 +0.02(+0.36%)
Apr 20, 2017 4.403 4.457 4.349 4.349 40,711,980 -0.07(-1.58%)
Apr 19, 2017 4.457 4.473 4.411 4.419 17,117,090 -0.06(-1.38%)
Apr 18, 2017 4.481 4.535 4.473 4.481 19,365,374 -0.01(-0.17%)
Apr 17, 2017 4.395 4.496 4.388 4.488 16,470,111 +0.14(+3.20%)
Apr 13, 2017 4.334 4.380 4.326 4.349 18,759,706 -0.01(-0.18%)
Apr 12, 2017 4.334 4.357 4.295 4.357 21,880,090 +0.05(+1.08%)
Apr 11, 2017 4.334 4.349 4.256 4.310 27,457,232 -0.11(-2.45%)
Apr 10, 2017 4.419 4.442 4.372 4.419 14,821,815 +0.02(+0.35%)
Apr 07, 2017 4.426 4.457 4.384 4.403 14,655,110 +0.03(+0.71%)
Apr 06, 2017 4.388 4.457 4.357 4.372 22,055,438 -0.05(-1.22%)
Apr 05, 2017 4.481 4.500 4.395 4.426 20,077,540 -0.05(-1.04%)
Apr 04, 2017 4.419 4.481 4.403 4.473 11,294,379 +0.01(+0.17%)
Apr 03, 2017 4.481 4.496 4.442 4.465 14,611,535 +0.01(+0.17%)
Mar 31, 2017 4.450 4.504 4.411 4.457 25,254,462 -0.02(-0.52%)
Mar 30, 2017 4.442 4.500 4.426 4.481 26,734,606 +0.02(+0.35%)
Mar 29, 2017 4.388 4.473 4.388 4.465 15,946,262 +0.08(+1.76%)
Mar 28, 2017 4.372 4.402 4.353 4.388 12,316,935 +0.03(+0.71%)
Mar 27, 2017 4.303 4.364 4.291 4.357 16,124,845 +0.02(+0.36%)
Mar 24, 2017 4.303 4.349 4.276 4.341 21,594,478 +0.06(+1.45%)
Mar 23, 2017 4.272 4.310 4.256 4.279 29,215,610 +0.00(+0.00%)
Mar 22, 2017 4.310 4.341 4.264 4.279 17,660,548 -0.05(-1.07%)
Mar 21, 2017 4.419 4.419 4.326 4.326 20,675,132 -0.09(-2.10%)
Mar 20, 2017 4.272 4.442 4.252 4.419 26,576,908 +0.15(+3.63%)
Mar 17, 2017 4.303 4.326 4.233 4.264 27,767,326 -0.02(-0.36%)
Mar 16, 2017 4.264 4.303 4.241 4.279 13,084,472 +0.02(+0.36%)
Mar 15, 2017 4.179 4.279 4.140 4.264 20,767,026 +0.13(+3.18%)
Mar 14, 2017 4.202 4.225 4.132 4.132 11,714,022 -0.11(-2.55%)
Mar 13, 2017 4.241 4.264 4.221 4.241 8,605,497 +0.02(+0.37%)
Mar 10, 2017 4.241 4.248 4.210 4.225 26,856,926 +0.07(+1.68%)
Mar 09, 2017 4.171 4.214 4.148 4.156 40,408,652 -0.02(-0.56%)
Mar 08, 2017 4.109 4.187 4.101 4.179 35,709,548 +0.02(+0.37%)
Mar 07, 2017 4.233 4.241 4.148 4.163 36,455,584 -0.06(-1.47%)
Mar 06, 2017 4.295 4.295 4.187 4.225 22,153,390 -0.06(-1.44%)
Mar 03, 2017 4.194 4.291 4.187 4.287 33,184,470 +0.09(+2.21%)
Mar 02, 2017 4.272 4.310 4.187 4.194 32,919,896 -0.26(-5.74%)
Mar 01, 2017 4.426 4.477 4.392 4.450 17,862,412 +0.05(+1.05%)
Feb 28, 2017 4.426 4.426 4.380 4.403 7,065,198 -0.04(-0.87%)
Feb 27, 2017 4.434 4.457 4.388 4.442 5,919,414 +0.02(+0.53%)
Feb 24, 2017 4.457 4.496 4.419 4.419 18,618,132 -0.13(-2.89%)
Feb 23, 2017 4.643 4.651 4.542 4.550 14,567,072 -0.02(-0.51%)
Feb 22, 2017 4.558 4.581 4.512 4.573 21,475,834 +0.09(+1.90%)
Feb 21, 2017 4.457 4.496 4.426 4.488 16,939,544 +0.06(+1.40%)
Feb 17, 2017 4.426 4.426 4.426 0 -0.07(-1.55%)
Feb 16, 2017 4.512 4.527 4.473 4.496 19,944,662 -0.02(-0.51%)
Feb 15, 2017 4.380 4.550 4.372 4.519 38,036,828 +0.19(+4.29%)
Feb 14, 2017 4.279 4.349 4.268 4.334 15,532,673 +0.10(+2.38%)
Feb 13, 2017 4.241 4.283 4.229 4.233 9,438,003 +0.01(+0.18%)
Feb 10, 2017 4.171 4.256 4.152 4.225 11,630,752 +0.09(+2.25%)
Feb 09, 2017 4.171 4.202 4.132 4.132 24,448,962 -0.04(-0.93%)
Feb 08, 2017 4.194 4.132 4.171 20,239,894 +0.00(+0.00%)
Feb 07, 2017 4.202 4.241 4.163 4.171 14,272,932 -0.05(-1.28%)
Feb 06, 2017 4.233 4.248 4.194 4.225 10,634,020 -0.02(-0.55%)
Feb 03, 2017 4.241 4.287 4.225 4.248 11,926,833 +0.03(+0.73%)
Feb 02, 2017 4.248 4.256 4.194 4.217 11,010,691 -0.02(-0.55%)
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.