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

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2018 3.650 3.706 3.633 3.666 22,266,468 -0.05(-1.30%)
Sep 27, 2018 3.746 3.830 3.706 3.714 37,712,868 -0.01(-0.22%)
Sep 26, 2018 3.666 3.778 3.641 3.722 28,781,058 +0.09(+2.43%)
Sep 25, 2018 3.537 3.641 3.537 3.633 31,749,284 +0.02(+0.67%)
Sep 24, 2018 3.714 3.722 3.593 3.609 42,097,700 -0.14(-3.85%)
Sep 21, 2018 3.706 3.810 3.698 3.754 39,053,996 +0.05(+1.30%)
Sep 20, 2018 3.706 3.714 3.666 3.706 28,341,254 +0.04(+1.09%)
Sep 19, 2018 3.633 3.694 3.601 3.666 47,097,308 +0.01(+0.22%)
Sep 18, 2018 3.585 3.694 3.569 3.658 43,790,944 +0.09(+2.47%)
Sep 17, 2018 3.505 3.585 3.489 3.569 30,337,192 +0.06(+1.83%)
Sep 14, 2018 3.553 3.553 3.457 3.505 33,067,256 -0.01(-0.23%)
Sep 13, 2018 3.529 3.569 3.497 3.513 35,811,180 -0.06(-1.79%)
Sep 12, 2018 3.537 3.609 3.529 3.577 38,658,488 +0.06(+1.83%)
Sep 11, 2018 3.489 3.521 3.433 3.513 29,684,578 -0.06(-1.79%)
Sep 10, 2018 3.585 3.609 3.553 3.577 29,220,416 -0.03(-0.89%)
Sep 07, 2018 3.650 3.658 3.569 3.609 19,765,000 +0.05(+1.35%)
Sep 06, 2018 3.561 3.584 3.473 3.561 49,615,020 +0.03(+0.91%)
Sep 05, 2018 3.481 3.561 3.465 3.529 39,556,120 +0.06(+1.62%)
Sep 04, 2018 3.569 3.569 3.465 3.473 51,401,488 -0.26(-6.88%)
Aug 31, 2018 3.730 3.730 3.730 0 +0.06(+1.53%)
Aug 30, 2018 3.706 3.722 3.601 3.674 32,102,500 -0.10(-2.55%)
Aug 29, 2018 3.722 3.794 3.714 3.770 26,840,540 +0.07(+1.95%)
Aug 28, 2018 3.738 3.754 3.690 3.698 31,538,410 -0.06(-1.71%)
Aug 27, 2018 3.762 3.818 3.754 3.762 30,163,232 +0.02(+0.64%)
Aug 24, 2018 3.746 3.770 3.698 3.738 41,111,620 +0.06(+1.53%)
Aug 23, 2018 3.762 3.802 3.674 3.682 56,664,908 -0.06(-1.71%)
Aug 22, 2018 3.754 3.778 3.698 3.746 46,341,812 -0.04(-1.06%)
Aug 21, 2018 3.890 3.890 3.770 3.786 35,145,280 -0.11(-2.88%)
Aug 20, 2018 3.922 3.938 3.854 3.898 48,771,324 -0.04(-1.02%)
Aug 17, 2018 3.850 3.958 3.782 3.938 64,497,284 +0.04(+1.03%)
Aug 16, 2018 4.010 4.018 3.882 3.898 37,898,184 -0.10(-2.41%)
Aug 15, 2018 3.962 4.035 3.922 3.994 54,682,212 -0.02(-0.60%)
Aug 14, 2018 3.962 4.035 3.942 4.018 43,204,772 +0.10(+2.45%)
Aug 13, 2018 3.850 3.954 3.842 3.922 38,964,276 -0.01(-0.20%)
Aug 10, 2018 3.954 3.978 3.914 3.930 67,172,552 -0.12(-2.97%)
Aug 09, 2018 4.059 4.083 4.022 4.051 53,335,804 -0.04(-0.98%)
Aug 08, 2018 4.051 4.139 4.043 4.091 51,756,856 +0.04(+0.99%)
Aug 07, 2018 4.147 4.163 4.051 4.051 50,514,880 -0.06(-1.56%)
Aug 06, 2018 4.147 4.155 4.107 4.115 42,140,296 -0.05(-1.16%)
Aug 03, 2018 4.123 4.219 4.107 4.163 33,500,126 +0.08(+1.96%)
Aug 02, 2018 4.083 4.139 4.075 4.083 30,579,798 -0.06(-1.36%)
Aug 01, 2018 4.131 4.203 4.123 4.139 23,377,470 +0.02(+0.39%)
Jul 31, 2018 4.195 4.203 4.091 4.123 32,204,446 -0.09(-2.10%)
Jul 30, 2018 4.227 4.243 4.195 4.211 39,415,176 -0.02(-0.57%)
Jul 27, 2018 4.307 4.363 4.227 4.235 49,048,392 -0.02(-0.57%)
Jul 26, 2018 4.243 4.267 4.167 4.259 70,041,296 +0.18(+4.32%)
Jul 25, 2018 4.075 4.107 4.010 4.083 36,880,456 +0.08(+2.00%)
Jul 24, 2018 4.002 4.059 3.954 4.002 36,640,548 +0.07(+1.84%)
Jul 23, 2018 3.954 3.978 3.910 3.930 28,534,030 -0.02(-0.61%)
Jul 20, 2018 4.051 4.067 3.946 3.954 46,517,892 +0.06(+1.44%)
Jul 19, 2018 3.818 3.914 3.810 3.898 41,430,080 +0.00(+0.00%)
Jul 18, 2018 3.978 3.994 3.882 3.898 47,645,992 -0.11(-2.80%)
Jul 17, 2018 3.946 4.018 3.914 4.010 44,207,840 +0.06(+1.63%)
Jul 16, 2018 3.850 3.954 3.842 3.946 42,624,316 +0.09(+2.29%)
Jul 13, 2018 3.786 3.858 3.750 3.858 30,098,560 +0.08(+2.12%)
Jul 12, 2018 3.762 3.810 3.741 3.778 41,630,096 +0.08(+2.17%)
Jul 11, 2018 3.818 3.830 3.690 3.698 35,705,736 -0.15(-3.96%)
Jul 10, 2018 3.778 3.850 3.754 3.850 46,869,552 +0.10(+2.78%)
Jul 09, 2018 3.762 3.794 3.722 3.746 32,642,716 +0.02(+0.43%)
Jul 06, 2018 3.714 3.778 3.690 3.730 36,665,720 -0.06(-1.48%)
Jul 05, 2018 3.730 3.786 3.698 3.786 47,772,332 +0.02(+0.64%)
Jul 03, 2018 3.762 3.762 3.762 0 +0.03(+0.86%)
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.