Skip to main content

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

Historical Prices

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.