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 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2017 4.944 5.021 4.912 4.944 28,456,562 -0.02(-0.31%)
Oct 30, 2017 4.959 4.983 4.928 4.959 34,524,560 -0.03(-0.63%)
Oct 27, 2017 5.006 5.061 4.975 4.991 28,080,480 +0.05(+1.11%)
Oct 26, 2017 5.006 5.061 4.936 4.936 20,293,846 -0.12(-2.47%)
Oct 25, 2017 5.100 5.108 4.959 5.061 31,655,282 -0.04(-0.77%)
Oct 24, 2017 5.108 5.116 5.069 5.100 22,188,356 +0.01(+0.15%)
Oct 23, 2017 5.209 5.213 5.069 5.092 36,920,080 -0.15(-2.83%)
Oct 20, 2017 5.326 5.326 5.209 5.241 35,154,412 -0.09(-1.61%)
Oct 19, 2017 5.272 5.342 5.248 5.326 14,311,606 +0.00(+0.00%)
Oct 18, 2017 5.319 5.342 5.303 5.326 14,436,708 -0.01(-0.15%)
Oct 17, 2017 5.326 5.342 5.280 5.334 13,430,948 -0.01(-0.15%)
Oct 16, 2017 5.381 5.420 5.319 5.342 23,241,134 -0.11(-2.01%)
Oct 13, 2017 5.475 5.490 5.420 5.451 46,189,592 +0.15(+2.80%)
Oct 12, 2017 5.264 5.323 5.264 5.303 17,914,018 +0.00(+0.00%)
Oct 11, 2017 5.311 5.319 5.252 5.303 33,697,808 +0.04(+0.74%)
Oct 10, 2017 5.233 5.334 5.201 5.264 59,121,952 +0.13(+2.59%)
Oct 09, 2017 5.131 5.162 5.131 5.131 6,671,091 -0.03(-0.61%)
Oct 06, 2017 5.170 5.178 5.123 5.162 20,151,110 -0.05(-1.05%)
Oct 05, 2017 5.287 5.326 5.217 5.217 26,973,004 +0.00(+0.00%)
Oct 04, 2017 5.295 5.318 5.217 5.217 22,336,494 -0.06(-1.18%)
Oct 03, 2017 5.100 5.295 5.100 5.280 29,986,000 +0.20(+3.84%)
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.