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

Ambev S.A. ADR (NY: ABEV )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2018 5.303 5.342 5.255 5.263 14,844,547 -0.06(-1.19%)
Apr 27, 2018 5.358 5.366 5.295 5.327 17,259,972 +0.03(+0.60%)
Apr 26, 2018 5.247 5.327 5.247 5.295 16,628,072 +0.04(+0.76%)
Apr 25, 2018 5.255 5.271 5.199 5.255 22,434,046 -0.06(-1.20%)
Apr 24, 2018 5.350 5.406 5.295 5.319 19,033,322 -0.05(-0.89%)
Apr 23, 2018 5.374 5.398 5.319 5.366 13,770,561 -0.05(-0.88%)
Apr 20, 2018 5.414 5.438 5.374 5.414 23,352,506 -0.06(-1.16%)
Apr 19, 2018 5.406 5.478 5.382 5.478 30,361,014 +0.01(+0.15%)
Apr 18, 2018 5.390 5.505 5.390 5.470 36,061,140 +0.10(+1.78%)
Apr 17, 2018 5.334 5.398 5.279 5.374 37,344,372 +0.07(+1.35%)
Apr 16, 2018 5.390 5.406 5.279 5.303 30,313,832 -0.06(-1.19%)
Apr 13, 2018 5.414 5.426 5.319 5.366 20,952,536 -0.02(-0.30%)
Apr 12, 2018 5.541 5.565 5.374 5.382 36,041,424 -0.18(-3.29%)
Apr 11, 2018 5.517 5.617 5.509 5.565 27,972,544 +0.05(+0.86%)
Apr 10, 2018 5.406 5.533 5.382 5.517 40,732,000 +0.12(+2.21%)
Apr 09, 2018 5.430 5.462 5.370 5.398 42,048,548 -0.06(-1.02%)
Apr 06, 2018 5.525 5.553 5.362 5.454 54,960,820 -0.24(-4.19%)
Apr 05, 2018 5.819 5.843 5.684 5.692 25,177,942 -0.04(-0.69%)
Apr 04, 2018 5.637 5.756 5.613 5.732 20,414,136 +0.02(+0.42%)
Apr 03, 2018 5.716 5.748 5.652 5.708 24,064,838 +0.06(+0.98%)
Apr 02, 2018 5.724 5.776 5.645 5.652 14,363,355 -0.13(-2.20%)
Mar 29, 2018 5.780 5.780 5.780 0 +0.13(+2.25%)
Mar 28, 2018 5.645 5.668 5.585 5.652 27,157,916 +0.02(+0.42%)
Mar 27, 2018 5.676 5.724 5.621 5.629 18,992,068 -0.10(-1.67%)
Mar 26, 2018 5.756 5.780 5.648 5.724 27,143,298 +0.04(+0.70%)
Mar 23, 2018 5.708 5.771 5.676 5.684 18,617,474 -0.02(-0.42%)
Mar 22, 2018 5.716 5.764 5.663 5.708 14,075,840 -0.06(-1.10%)
Mar 21, 2018 5.676 5.811 5.645 5.772 31,073,346 +0.14(+2.40%)
Mar 20, 2018 5.700 5.716 5.637 5.637 16,204,073 -0.06(-1.12%)
Mar 19, 2018 5.621 5.716 5.613 5.700 18,028,716 +0.03(+0.56%)
Mar 16, 2018 5.740 5.748 5.668 5.668 17,722,036 -0.06(-0.97%)
Mar 15, 2018 5.804 5.839 5.708 5.724 29,190,224 -0.15(-2.57%)
Mar 14, 2018 5.843 5.907 5.811 5.875 25,234,112 +0.09(+1.51%)
Mar 13, 2018 5.819 5.879 5.756 5.788 30,770,534 -0.02(-0.27%)
Mar 12, 2018 5.708 5.843 5.692 5.804 36,610,768 +0.13(+2.24%)
Mar 09, 2018 5.692 5.740 5.660 5.676 19,340,512 +0.03(+0.56%)
Mar 08, 2018 5.621 5.692 5.581 5.645 39,358,828 +0.03(+0.57%)
Mar 07, 2018 5.641 5.525 5.613 43,032,700 -0.01(-0.14%)
Mar 06, 2018 5.517 5.637 5.501 5.621 39,350,400 +0.15(+2.76%)
Mar 05, 2018 5.462 5.541 5.430 5.470 31,282,616 +0.00(+0.00%)
Mar 02, 2018 5.350 5.486 5.311 5.470 20,521,962 +0.06(+1.03%)
Mar 01, 2018 5.462 5.501 5.342 5.414 24,680,784 +0.05(+0.89%)
Feb 28, 2018 5.390 5.462 5.362 5.366 28,096,522 -0.02(-0.44%)
Feb 27, 2018 5.422 5.438 5.350 5.390 13,904,918 -0.03(-0.59%)
Feb 26, 2018 5.319 5.430 5.303 5.422 15,984,179 +0.08(+1.49%)
Feb 23, 2018 5.454 5.478 5.323 5.342 28,577,108 -0.08(-1.47%)
Feb 22, 2018 5.470 5.422 23,308,390 +0.01(+0.15%)
Feb 21, 2018 5.525 5.533 5.390 5.414 40,782,416 -0.07(-1.30%)
Feb 20, 2018 5.406 5.483 5.406 5.486 21,552,858 +0.00(+0.00%)
Feb 16, 2018 5.486 5.486 5.486 0 +0.02(+0.29%)
Feb 15, 2018 5.446 5.486 5.434 5.470 19,224,726 +0.01(+0.15%)
Feb 14, 2018 5.263 5.486 5.231 5.462 22,209,428 +0.16(+3.00%)
Feb 13, 2018 5.287 5.327 5.279 5.303 16,034,639 -0.01(-0.15%)
Feb 12, 2018 5.231 5.342 5.215 5.311 22,340,562 +0.11(+2.14%)
Feb 09, 2018 5.215 5.239 5.056 5.199 32,514,968 +0.06(+1.24%)
Feb 08, 2018 5.263 5.279 5.128 5.136 33,208,000 -0.06(-1.22%)
Feb 07, 2018 5.271 5.319 5.199 5.199 30,386,084 -0.10(-1.80%)
Feb 06, 2018 5.199 5.324 5.184 5.295 36,104,792 +0.02(+0.45%)
Feb 05, 2018 5.334 5.357 5.199 5.271 25,509,300 -0.10(-1.78%)
Feb 02, 2018 5.398 5.430 5.319 5.366 23,167,036 -0.16(-2.88%)
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.