Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	3.816	3.832	3.701	3.709	67,677,152	-0.29(-7.36%)
Feb 27, 2019	3.988	4.028	3.963	4.004	37,103,292	+0.02(+0.41%)
Feb 26, 2019	3.996	4.028	3.955	3.988	33,289,926	+0.02(+0.41%)
Feb 25, 2019	4.004	4.012	3.959	3.971	18,290,404	+0.01(+0.21%)
Feb 22, 2019	3.955	3.971	3.922	3.963	26,840,890	-0.02(-0.62%)
Feb 21, 2019	3.947	3.988	3.906	3.988	29,459,482	+0.03(+0.83%)
Feb 20, 2019	3.979	4.028	3.947	3.955	24,328,100	-0.04(-1.02%)
Feb 19, 2019	3.979	4.053	3.971	3.996	23,111,308	-0.06(-1.41%)
Feb 15, 2019	4.086	4.102	4.012	4.053	26,825,868	+0.00(+0.00%)
Feb 14, 2019	3.947	4.078	3.928	4.053	66,986,952	+0.07(+1.85%)
Feb 13, 2019	4.020	4.053	3.947	3.979	73,567,032	-0.10(-2.41%)
Feb 12, 2019	4.094	4.119	4.037	4.078	35,252,980	+0.04(+1.01%)
Feb 11, 2019	3.955	4.061	3.930	4.037	69,717,480	+0.11(+2.71%)
Feb 08, 2019	4.119	4.135	3.914	3.930	115,038,288	-0.18(-4.38%)
Feb 07, 2019	4.028	4.127	3.996	4.110	97,993,912	+0.11(+2.87%)
Feb 06, 2019	4.028	4.091	3.971	3.996	27,419,856	-0.12(-2.98%)
Feb 05, 2019	4.143	4.176	4.061	4.119	36,175,960	+0.05(+1.21%)
Feb 04, 2019	3.988	4.094	3.971	4.069	33,244,376	+0.03(+0.81%)

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.