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

Ambev S.A. ADR (NY: ABEV )

2.420 +0.030 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 1.874 1.916 1.866 1.899 28,272,482 +0.06(+3.20%)
Sep 29, 2020 1.866 1.916 1.841 1.841 39,687,016 -0.03(-1.79%)
Sep 28, 2020 1.958 1.975 1.857 1.874 52,001,768 -0.08(-4.29%)
Sep 25, 2020 1.925 1.967 1.891 1.958 21,103,098 +0.02(+0.87%)
Sep 24, 2020 1.891 1.975 1.857 1.941 25,508,786 +0.06(+3.12%)
Sep 23, 2020 1.950 1.958 1.883 1.883 19,598,680 -0.10(-5.08%)
Sep 22, 2020 1.983 2.009 1.967 1.983 10,129,352 +0.00(+0.00%)
Sep 21, 2020 1.967 2.004 1.933 1.983 15,995,279 -0.03(-1.26%)
Sep 18, 2020 2.093 2.110 2.009 2.009 38,337,056 -0.13(-5.91%)
Sep 17, 2020 2.009 2.143 2.000 2.135 41,917,500 +0.10(+4.96%)
Sep 16, 2020 2.051 2.059 2.030 2.034 16,218,167 -0.02(-0.82%)
Sep 15, 2020 2.009 2.076 2.000 2.051 25,368,070 +0.04(+2.09%)
Sep 14, 2020 1.958 2.017 1.933 2.009 23,275,436 +0.08(+4.37%)
Sep 11, 2020 1.958 1.983 1.899 1.925 20,548,510 -0.03(-1.72%)
Sep 10, 2020 1.967 2.025 1.958 1.958 33,801,392 +0.00(+0.00%)
Sep 09, 2020 1.983 1.983 1.941 1.958 21,172,160 +0.01(+0.43%)
Sep 08, 2020 1.958 1.983 1.933 1.950 20,548,096 -0.04(-2.11%)
Sep 04, 2020 2.025 2.042 1.975 1.992 18,023,540 -0.03(-1.66%)
Sep 03, 2020 2.034 2.093 1.992 2.025 32,874,298 +0.03(+1.26%)
Sep 02, 2020 1.983 2.025 1.967 2.000 20,231,488 +0.03(+1.28%)
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.