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

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 4.912 4.912 4.885 4.889 12,202,087 +0.02(+0.32%)
Aug 30, 2017 4.873 4.889 4.827 4.873 20,954,372 +0.01(+0.16%)
Aug 29, 2017 4.834 4.889 4.834 4.866 12,360,523 +0.00(+0.00%)
Aug 28, 2017 4.889 4.889 4.850 4.866 11,445,221 -0.02(-0.32%)
Aug 25, 2017 4.881 4.917 4.858 4.881 12,566,082 +0.01(+0.16%)
Aug 24, 2017 4.912 4.920 4.866 4.873 15,608,711 -0.04(-0.79%)
Aug 23, 2017 4.866 4.920 4.842 4.912 12,933,212 +0.10(+2.11%)
Aug 22, 2017 4.881 4.905 4.803 4.811 17,081,022 -0.02(-0.32%)
Aug 21, 2017 4.858 4.897 4.811 4.827 11,641,990 -0.04(-0.80%)
Aug 18, 2017 4.850 4.881 4.803 4.866 19,893,136 +0.03(+0.65%)
Aug 17, 2017 4.842 4.873 4.827 4.834 18,625,686 -0.03(-0.64%)
Aug 16, 2017 4.850 4.889 4.819 4.866 19,509,978 +0.03(+0.65%)
Aug 15, 2017 4.788 4.842 4.780 4.834 18,043,710 +0.05(+1.14%)
Aug 14, 2017 4.772 4.842 4.756 4.780 28,084,530 +0.00(+0.00%)
Aug 11, 2017 4.764 4.803 4.737 4.780 14,854,761 +0.05(+1.16%)
Aug 10, 2017 4.741 4.780 4.725 4.725 19,901,716 -0.05(-1.14%)
Aug 09, 2017 4.741 4.803 4.733 4.780 30,316,610 -0.03(-0.65%)
Aug 08, 2017 4.803 4.858 4.780 4.811 27,027,284 +0.01(+0.16%)
Aug 07, 2017 4.772 4.823 4.756 4.803 14,515,918 +0.02(+0.49%)
Aug 04, 2017 4.788 4.803 4.741 4.780 13,754,764 -0.02(-0.49%)
Aug 03, 2017 4.819 4.827 4.780 4.803 17,266,962 -0.03(-0.65%)
Aug 02, 2017 4.756 4.842 4.752 4.834 24,717,556 +0.06(+1.31%)
Aug 01, 2017 4.748 4.811 4.748 4.772 14,786,817 +0.02(+0.49%)
Jul 31, 2017 4.788 4.811 4.736 4.748 24,901,422 +0.02(+0.50%)
Jul 28, 2017 4.686 4.756 4.665 4.725 18,855,876 +0.02(+0.33%)
Jul 27, 2017 4.694 4.780 4.670 4.709 24,183,340 +0.07(+1.52%)
Jul 26, 2017 4.592 4.655 4.584 4.639 12,441,159 +0.02(+0.34%)
Jul 25, 2017 4.655 4.686 4.608 4.624 16,723,660 +0.00(+0.00%)
Jul 24, 2017 4.663 4.663 4.616 4.624 11,745,741 -0.02(-0.34%)
Jul 21, 2017 4.663 4.670 4.624 4.639 16,409,177 +0.00(+0.00%)
Jul 20, 2017 4.655 4.670 4.616 4.639 21,561,802 +0.00(+0.00%)
Jul 19, 2017 4.616 4.639 4.584 4.639 12,540,971 +0.04(+0.85%)
Jul 18, 2017 4.584 4.612 4.553 4.600 9,610,899 +0.01(+0.17%)
Jul 17, 2017 4.569 4.608 4.561 4.592 14,584,778 +0.02(+0.51%)
Jul 14, 2017 4.553 4.584 4.545 4.569 10,409,579 +0.07(+1.56%)
Jul 13, 2017 4.522 4.530 4.483 4.499 13,623,393 -0.02(-0.35%)
Jul 12, 2017 4.483 4.530 4.444 4.514 32,091,270 +0.11(+2.48%)
Jul 11, 2017 4.374 4.452 4.366 4.405 52,414,588 +0.04(+0.89%)
Jul 10, 2017 4.288 4.381 4.272 4.366 48,052,936 +0.11(+2.57%)
Jul 07, 2017 4.225 4.296 4.225 4.256 34,533,100 +0.09(+2.06%)
Jul 06, 2017 4.272 4.280 4.163 4.171 47,678,852 -0.12(-2.73%)
Jul 05, 2017 4.256 4.311 4.256 4.288 46,990,004 +0.02(+0.37%)
Jul 03, 2017 4.327 4.342 4.264 4.272 16,025,341 -0.02(-0.36%)
Jun 30, 2017 4.296 4.335 4.276 4.288 26,926,866 +0.02(+0.37%)
Jun 29, 2017 4.311 4.319 4.241 4.272 36,181,316 -0.04(-0.91%)
Jun 28, 2017 4.296 4.350 4.253 4.311 32,920,174 +0.05(+1.10%)
Jun 27, 2017 4.256 4.299 4.217 4.264 52,516,756 -0.02(-0.55%)
Jun 26, 2017 4.256 4.327 4.249 4.288 48,401,780 +0.08(+1.85%)
Jun 23, 2017 4.194 4.233 4.179 4.210 25,955,706 +0.01(+0.18%)
Jun 22, 2017 4.210 4.233 4.179 4.202 35,467,064 +0.01(+0.18%)
Jun 21, 2017 4.179 4.225 4.156 4.194 50,052,708 +0.03(+0.74%)
Jun 20, 2017 4.171 4.233 4.156 4.163 87,801,760 -0.02(-0.37%)
Jun 19, 2017 4.132 4.202 4.101 4.179 46,162,836 +0.05(+1.12%)
Jun 16, 2017 4.233 4.233 4.125 4.132 99,736,880 -0.09(-2.02%)
Jun 15, 2017 4.241 4.248 4.194 4.217 16,876,556 -0.04(-0.91%)
Jun 14, 2017 4.295 4.318 4.210 4.256 40,133,956 -0.02(-0.36%)
Jun 13, 2017 4.217 4.279 4.194 4.272 26,852,342 +0.07(+1.66%)
Jun 12, 2017 4.179 4.233 4.171 4.202 32,299,048 -0.03(-0.73%)
Jun 09, 2017 4.326 4.334 4.206 4.233 39,837,692 -0.12(-2.84%)
Jun 08, 2017 4.380 4.388 4.326 4.357 36,970,572 -0.05(-1.05%)
Jun 07, 2017 4.465 4.504 4.380 4.403 53,438,696 -0.06(-1.39%)
Jun 06, 2017 4.426 4.496 4.419 4.465 36,042,980 +0.04(+0.87%)
Jun 05, 2017 4.372 4.434 4.349 4.426 48,265,624 +0.04(+0.88%)
Jun 02, 2017 4.442 4.446 4.334 4.388 108,018,720 +0.01(+0.18%)
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.