Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.485 +0.005 (+0.20%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.848 3.873 3.766 3.857 31,188,890 +0.02(+0.64%)
Apr 29, 2019 3.807 3.848 3.783 3.832 31,862,228 +0.05(+1.30%)
Apr 26, 2019 3.766 3.816 3.742 3.783 19,673,378 +0.00(+0.00%)
Apr 25, 2019 3.668 3.799 3.635 3.783 31,239,646 +0.14(+3.82%)
Apr 24, 2019 3.635 3.656 3.562 3.644 26,520,322 -0.04(-1.11%)
Apr 23, 2019 3.652 3.717 3.652 3.685 24,720,286 +0.06(+1.58%)
Apr 22, 2019 3.545 3.668 3.541 3.627 29,540,440 +0.06(+1.61%)
Apr 18, 2019 3.521 3.570 3.496 3.570 30,268,868 +0.02(+0.46%)
Apr 17, 2019 3.660 3.660 3.513 3.554 20,975,048 -0.10(-2.69%)
Apr 16, 2019 3.652 3.717 3.635 3.652 16,850,270 -0.02(-0.45%)
Apr 15, 2019 3.644 3.668 3.619 3.668 29,791,962 +0.06(+1.59%)
Apr 12, 2019 3.619 3.698 3.563 3.611 36,757,332 -0.03(-0.90%)
Apr 11, 2019 3.717 3.746 3.619 3.644 28,789,040 -0.07(-1.98%)
Apr 10, 2019 3.725 3.742 3.693 3.717 30,740,682 -0.02(-0.44%)
Apr 09, 2019 3.668 3.742 3.652 3.734 38,485,472 +0.06(+1.56%)
Apr 08, 2019 3.668 3.693 3.619 3.676 19,365,070 +0.00(+0.00%)
Apr 05, 2019 3.717 3.734 3.660 3.676 25,369,698 -0.01(-0.22%)
Apr 04, 2019 3.570 3.693 3.570 3.685 24,831,096 +0.11(+3.21%)
Apr 03, 2019 3.595 3.652 3.549 3.570 25,611,026 +0.01(+0.23%)
Apr 02, 2019 3.595 3.627 3.537 3.562 32,054,820 +0.01(+0.23%)
Apr 01, 2019 3.562 3.603 3.537 3.554 18,031,444 +0.03(+0.93%)
Mar 29, 2019 3.529 3.578 3.496 3.521 26,073,786 +0.01(+0.23%)
Mar 28, 2019 3.423 3.554 3.410 3.513 46,111,512 +0.07(+2.14%)
Mar 27, 2019 3.480 3.537 3.414 3.439 50,714,536 -0.15(-4.11%)
Mar 26, 2019 3.513 3.627 3.439 3.586 66,374,376 +0.09(+2.58%)
Mar 25, 2019 3.463 3.537 3.450 3.496 29,850,178 -0.01(-0.23%)
Mar 22, 2019 3.513 3.550 3.463 3.504 66,321,748 -0.15(-4.04%)
Mar 21, 2019 3.676 3.709 3.541 3.652 60,629,472 -0.04(-1.11%)
Mar 20, 2019 3.676 3.758 3.644 3.693 29,292,344 -0.02(-0.44%)
Mar 19, 2019 3.709 3.758 3.685 3.709 29,940,598 +0.00(+0.00%)
Mar 18, 2019 3.595 3.734 3.586 3.709 40,961,416 +0.17(+4.86%)
Mar 15, 2019 3.545 3.570 3.496 3.537 65,160,768 +0.02(+0.70%)
Mar 14, 2019 3.537 3.586 3.496 3.513 28,728,810 -0.07(-2.05%)
Mar 13, 2019 3.603 3.611 3.545 3.586 26,531,508 -0.02(-0.68%)
Mar 12, 2019 3.627 3.693 3.595 3.611 30,280,846 -0.02(-0.45%)
Mar 11, 2019 3.513 3.648 3.513 3.627 33,979,364 +0.16(+4.48%)
Mar 08, 2019 3.496 3.521 3.447 3.472 20,258,998 -0.02(-0.47%)
Mar 07, 2019 3.496 3.537 3.447 3.488 29,371,474 +0.02(+0.71%)
Mar 06, 2019 3.595 3.619 3.463 3.463 36,263,160 -0.12(-3.42%)
Mar 05, 2019 3.562 3.631 3.537 3.586 15,759,376 +0.00(+0.00%)
Mar 04, 2019 3.578 3.619 3.537 3.586 36,340,708 -0.01(-0.23%)
Mar 01, 2019 3.644 3.685 3.562 3.595 73,917,208 -0.11(-3.09%)
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.