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

Ambev S.A. ADR (NY: ABEV )

2.360 -0.100 (-4.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 31, 2020 1.975 2.017 1.933 1.933 33,609,476 -0.15(-7.26%)
Mar 30, 2020 2.101 2.135 2.059 2.084 23,282,852 -0.03(-1.20%)
Mar 27, 2020 2.017 2.210 1.996 2.110 26,013,232 -0.11(-4.92%)
Mar 26, 2020 2.017 2.257 2.017 2.219 67,284,464 +0.23(+11.39%)
Mar 25, 2020 1.899 2.042 1.843 1.992 32,387,330 +0.10(+5.33%)
Mar 24, 2020 2.009 2.101 1.883 1.891 34,656,236 +0.00(+0.00%)
Mar 23, 2020 1.967 2.025 1.849 1.891 46,125,464 -0.13(-6.25%)
Mar 20, 2020 2.025 2.110 1.975 2.017 54,435,784 +0.05(+2.56%)
Mar 19, 2020 1.782 2.017 1.681 1.967 26,005,950 +0.18(+10.38%)
Mar 18, 2020 1.773 1.832 1.715 1.782 54,675,348 -0.15(-7.83%)
Mar 17, 2020 1.941 2.017 1.824 1.933 90,573,640 +0.16(+9.00%)
Mar 16, 2020 1.908 2.017 1.773 1.773 31,425,046 -0.45(-20.08%)
Mar 13, 2020 2.378 2.446 2.135 2.219 47,866,172 +0.03(+1.15%)
Mar 12, 2020 1.715 2.290 1.715 2.194 53,073,624 -0.20(-8.42%)
Mar 11, 2020 2.563 2.580 2.311 2.395 44,975,888 -0.23(-8.65%)
Mar 10, 2020 2.597 2.645 2.475 2.622 71,425,656 +0.03(+1.30%)
Mar 09, 2020 2.563 2.731 2.563 2.589 95,158,776 -0.21(-7.51%)
Mar 06, 2020 2.731 2.824 2.723 2.799 100,118,464 +0.02(+0.60%)
Mar 05, 2020 2.719 2.807 2.719 2.782 79,084,256 -0.08(-2.65%)
Mar 04, 2020 2.757 2.858 2.757 2.858 64,704,776 +0.10(+3.66%)
Mar 03, 2020 2.757 2.841 2.736 2.757 52,389,672 -0.03(-0.91%)
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.