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

Ambev S.A. ADR (NY: ABEV )

2.320 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 3.979 3.996 3.897 3.938 22,493,674 -0.01(-0.21%)
Jan 30, 2019 3.914 3.963 3.832 3.947 27,500,892 +0.06(+1.47%)
Jan 29, 2019 3.906 3.922 3.840 3.889 45,982,480 +0.02(+0.42%)
Jan 28, 2019 3.775 3.881 3.758 3.873 35,972,424 +0.16(+4.41%)
Jan 25, 2019 3.742 3.758 3.676 3.709 22,647,150 +0.04(+1.12%)
Jan 24, 2019 3.676 3.734 3.652 3.668 36,156,440 -0.05(-1.32%)
Jan 23, 2019 3.725 3.734 3.652 3.717 33,573,056 -0.02(-0.66%)
Jan 22, 2019 3.865 3.881 3.709 3.742 33,190,744 -0.15(-3.79%)
Jan 18, 2019 3.889 3.902 3.832 3.889 21,744,968 +0.01(+0.21%)
Jan 17, 2019 3.807 3.897 3.791 3.881 29,387,096 +0.04(+1.07%)
Jan 16, 2019 3.857 3.897 3.816 3.840 31,557,172 -0.03(-0.85%)
Jan 15, 2019 3.848 3.889 3.840 3.873 50,565,092 +0.05(+1.28%)
Jan 14, 2019 3.816 3.848 3.783 3.824 42,033,712 +0.03(+0.86%)
Jan 11, 2019 3.717 3.807 3.709 3.791 56,022,180 +0.11(+2.89%)
Jan 10, 2019 3.570 3.717 3.570 3.685 49,434,300 +0.09(+2.51%)
Jan 09, 2019 3.570 3.644 3.554 3.595 28,995,170 +0.05(+1.39%)
Jan 08, 2019 3.619 3.644 3.513 3.545 35,286,104 -0.02(-0.46%)
Jan 07, 2019 3.611 3.627 3.529 3.562 36,110,312 -0.06(-1.58%)
Jan 04, 2019 3.513 3.635 3.496 3.619 31,304,908 +0.15(+4.25%)
Jan 03, 2019 3.488 3.513 3.414 3.472 25,970,492 +0.03(+0.95%)
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.