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

Ambev S.A. ADR (NY: ABEV )

2.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 30, 2020 1.799 1.815 1.757 1.807 29,425,738 -0.03(-1.83%)
Apr 29, 2020 1.832 1.874 1.807 1.841 59,064,388 +0.05(+2.82%)
Apr 28, 2020 1.815 1.841 1.773 1.790 67,186,544 +0.04(+2.40%)
Apr 27, 2020 1.731 1.782 1.715 1.748 33,723,964 +0.07(+4.00%)
Apr 24, 2020 1.731 1.740 1.597 1.681 72,534,640 -0.10(-5.66%)
Apr 23, 2020 1.824 1.849 1.773 1.782 32,844,996 -0.04(-2.30%)
Apr 22, 2020 1.841 1.857 1.815 1.824 19,878,088 -0.05(-2.69%)
Apr 21, 2020 1.832 1.908 1.832 1.874 25,668,340 -0.01(-0.45%)
Apr 20, 2020 1.849 1.891 1.815 1.883 24,309,262 +0.02(+0.90%)
Apr 17, 2020 1.908 1.908 1.849 1.866 16,029,478 +0.02(+0.91%)
Apr 16, 2020 1.941 1.941 1.841 1.849 25,224,720 -0.08(-3.93%)
Apr 15, 2020 1.941 1.958 1.883 1.925 28,753,766 -0.06(-2.97%)
Apr 14, 2020 2.017 2.051 1.975 1.983 22,987,430 +0.00(+0.00%)
Apr 13, 2020 1.967 1.992 1.950 1.983 35,925,672 -0.03(-1.67%)
Apr 09, 2020 2.067 2.084 2.017 2.017 28,547,604 -0.01(-0.41%)
Apr 08, 2020 2.042 2.051 1.962 2.025 23,148,108 +0.03(+1.69%)
Apr 07, 2020 2.101 2.104 1.983 1.992 26,546,722 +0.12(+6.28%)
Apr 06, 2020 1.916 2.034 1.866 1.874 32,781,686 +0.04(+2.29%)
Apr 03, 2020 1.866 1.883 1.790 1.832 33,342,324 -0.11(-5.63%)
Apr 02, 2020 1.857 1.983 1.857 1.941 28,430,884 +0.05(+2.67%)
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.