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

Ambev S.A. ADR (NY: ABEV )

2.460 +0.020 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 29, 2018 5.781 5.781 5.781 0 +0.13(+2.25%)
Mar 28, 2018 5.646 5.670 5.586 5.654 27,150,322 +0.02(+0.42%)
Mar 27, 2018 5.678 5.726 5.622 5.630 18,986,758 -0.10(-1.67%)
Mar 26, 2018 5.757 5.781 5.650 5.726 27,135,706 +0.04(+0.70%)
Mar 23, 2018 5.710 5.773 5.678 5.686 18,612,268 -0.02(-0.42%)
Mar 22, 2018 5.718 5.765 5.665 5.710 14,071,904 -0.06(-1.10%)
Mar 21, 2018 5.678 5.813 5.646 5.773 31,064,656 +0.14(+2.40%)
Mar 20, 2018 5.702 5.718 5.638 5.638 16,199,542 -0.06(-1.12%)
Mar 19, 2018 5.622 5.718 5.614 5.702 18,023,674 +0.03(+0.56%)
Mar 16, 2018 5.742 5.749 5.670 5.670 17,717,080 -0.06(-0.97%)
Mar 15, 2018 5.805 5.840 5.710 5.726 29,182,060 -0.15(-2.57%)
Mar 14, 2018 5.845 5.909 5.813 5.877 25,227,054 +0.09(+1.51%)
Mar 13, 2018 5.821 5.881 5.757 5.789 30,761,930 -0.02(-0.27%)
Mar 12, 2018 5.710 5.845 5.694 5.805 36,600,528 +0.13(+2.24%)
Mar 09, 2018 5.694 5.742 5.662 5.678 19,335,102 +0.03(+0.56%)
Mar 08, 2018 5.622 5.694 5.582 5.646 39,347,824 +0.03(+0.57%)
Mar 07, 2018 5.642 5.527 5.614 43,020,668 -0.01(-0.14%)
Mar 06, 2018 5.519 5.638 5.503 5.622 39,339,396 +0.15(+2.76%)
Mar 05, 2018 5.463 5.543 5.431 5.471 31,273,868 +0.00(+0.00%)
Mar 02, 2018 5.352 5.487 5.312 5.471 20,516,224 +0.06(+1.03%)
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.