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

Ambev S.A. ADR (NY: ABEV )

2.330 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2019 3.578 3.676 3.570 3.660 31,358,646 +0.08(+2.29%)
May 30, 2019 3.554 3.627 3.549 3.578 23,827,622 +0.03(+0.92%)
May 29, 2019 3.529 3.583 3.513 3.545 24,384,736 +0.06(+1.64%)
May 28, 2019 3.513 3.578 3.488 3.488 23,878,674 +0.00(+0.00%)
May 24, 2019 3.480 3.504 3.423 3.488 23,324,002 +0.00(+0.00%)
May 23, 2019 3.455 3.537 3.447 3.488 28,075,056 +0.01(+0.24%)
May 22, 2019 3.480 3.521 3.455 3.480 44,264,648 +0.03(+0.95%)
May 21, 2019 3.349 3.480 3.316 3.447 23,660,448 +0.14(+4.21%)
May 20, 2019 3.292 3.341 3.275 3.308 46,345,332 -0.01(-0.25%)
May 17, 2019 3.365 3.414 3.283 3.316 46,483,980 -0.07(-2.17%)
May 16, 2019 3.357 3.431 3.349 3.390 39,329,424 +0.00(+0.00%)
May 15, 2019 3.406 3.439 3.386 3.390 27,911,058 -0.11(-3.04%)
May 14, 2019 3.513 3.521 3.451 3.496 41,950,472 -0.02(-0.47%)
May 13, 2019 3.513 3.537 3.480 3.513 45,905,572 -0.07(-2.05%)
May 10, 2019 3.619 3.644 3.537 3.586 24,009,036 -0.03(-0.90%)
May 09, 2019 3.652 3.685 3.603 3.619 32,594,902 -0.11(-3.07%)
May 08, 2019 3.685 3.750 3.676 3.734 60,269,704 +0.07(+2.01%)
May 07, 2019 3.685 3.685 3.529 3.660 57,834,868 -0.07(-1.76%)
May 06, 2019 3.693 3.766 3.676 3.725 19,971,894 -0.02(-0.44%)
May 03, 2019 3.742 3.754 3.676 3.742 30,922,028 +0.01(+0.22%)
May 02, 2019 3.775 3.832 3.709 3.734 28,925,930 -0.07(-1.94%)
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.