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 30, 2019 3.676 3.742 3.676 3.717 34,279,168 +0.05(+1.34%)
Aug 29, 2019 3.595 3.668 3.582 3.668 29,162,840 +0.07(+2.05%)
Aug 28, 2019 3.562 3.603 3.529 3.595 27,152,206 +0.02(+0.46%)
Aug 27, 2019 3.586 3.644 3.529 3.578 37,967,440 +0.00(+0.00%)
Aug 26, 2019 3.627 3.652 3.537 3.578 22,175,098 -0.04(-1.13%)
Aug 23, 2019 3.734 3.750 3.586 3.619 49,034,692 -0.14(-3.70%)
Aug 22, 2019 3.791 3.824 3.676 3.758 42,709,264 -0.05(-1.29%)
Aug 21, 2019 3.848 3.857 3.799 3.807 27,435,850 -0.01(-0.21%)
Aug 20, 2019 3.807 3.873 3.795 3.816 20,795,856 -0.01(-0.21%)
Aug 19, 2019 3.889 3.897 3.820 3.824 25,202,096 -0.02(-0.64%)
Aug 16, 2019 3.832 3.881 3.811 3.848 25,953,486 +0.05(+1.29%)
Aug 15, 2019 3.873 3.881 3.758 3.799 41,644,564 -0.03(-0.85%)
Aug 14, 2019 3.906 3.930 3.816 3.832 31,548,032 -0.16(-3.90%)
Aug 13, 2019 3.955 4.045 3.938 3.988 31,213,128 -0.01(-0.20%)
Aug 12, 2019 3.988 4.012 3.947 3.996 31,062,268 -0.14(-3.37%)
Aug 09, 2019 4.184 4.192 4.135 4.135 33,608,300 -0.04(-0.98%)
Aug 08, 2019 4.192 4.233 4.159 4.176 58,905,808 -0.09(-2.11%)
Aug 07, 2019 4.135 4.271 4.114 4.266 33,455,266 +0.05(+1.16%)
Aug 06, 2019 4.192 4.233 4.119 4.217 29,956,072 +0.05(+1.18%)
Aug 05, 2019 4.217 4.233 4.135 4.168 29,143,942 -0.12(-2.86%)
Aug 02, 2019 4.323 4.348 4.266 4.290 24,236,322 -0.04(-0.95%)
Aug 01, 2019 4.323 4.421 4.299 4.331 42,279,348 +0.02(+0.38%)
Jul 31, 2019 4.356 4.389 4.229 4.315 40,257,096 -0.04(-0.94%)
Jul 30, 2019 4.438 4.462 4.348 4.356 35,036,708 -0.07(-1.48%)
Jul 29, 2019 4.282 4.446 4.258 4.421 43,258,600 +0.13(+3.05%)
Jul 26, 2019 4.258 4.315 4.209 4.290 26,405,616 +0.07(+1.55%)
Jul 25, 2019 4.168 4.254 4.127 4.225 65,250,092 +0.35(+9.09%)
Jul 24, 2019 3.922 3.947 3.865 3.873 22,512,592 -0.05(-1.25%)
Jul 23, 2019 3.938 3.963 3.906 3.922 20,416,480 +0.02(+0.42%)
Jul 22, 2019 3.971 3.979 3.897 3.906 24,917,584 -0.02(-0.62%)
Jul 19, 2019 4.028 4.037 3.930 3.930 27,700,084 -0.04(-1.03%)
Jul 18, 2019 3.897 4.000 3.889 3.971 19,936,424 +0.09(+2.32%)
Jul 17, 2019 3.906 3.955 3.881 3.881 17,966,324 -0.03(-0.84%)
Jul 16, 2019 3.971 3.979 3.897 3.914 22,693,300 -0.04(-1.04%)
Jul 15, 2019 3.979 4.012 3.930 3.955 35,444,192 -0.01(-0.21%)
Jul 12, 2019 4.012 4.033 3.955 3.963 61,839,532 -0.09(-2.22%)
Jul 11, 2019 4.159 4.168 4.024 4.053 33,466,470 -0.08(-1.98%)
Jul 10, 2019 4.151 4.151 4.078 4.135 44,578,484 +0.07(+1.81%)
Jul 09, 2019 4.020 4.086 4.010 4.061 17,177,284 +0.02(+0.40%)
Jul 08, 2019 4.094 4.102 4.004 4.045 36,715,384 -0.02(-0.60%)
Jul 05, 2019 4.020 4.078 3.983 4.069 39,812,932 +0.12(+3.11%)
Jul 03, 2019 3.881 3.988 3.881 3.947 30,912,744 +0.10(+2.55%)
Jul 02, 2019 3.807 3.902 3.754 3.848 35,603,160 +0.06(+1.51%)
Jul 01, 2019 3.881 3.881 3.766 3.791 34,928,124 -0.03(-0.86%)
Jun 28, 2019 3.873 3.889 3.807 3.824 25,364,814 -0.03(-0.85%)
Jun 27, 2019 3.816 3.857 3.766 3.857 32,605,800 +0.01(+0.21%)
Jun 26, 2019 3.881 3.906 3.816 3.848 33,084,296 -0.04(-1.05%)
Jun 25, 2019 3.906 3.947 3.848 3.889 29,287,150 -0.06(-1.45%)
Jun 24, 2019 3.930 3.963 3.914 3.947 19,503,226 +0.01(+0.21%)
Jun 21, 2019 3.938 3.979 3.926 3.938 38,826,112 -0.01(-0.21%)
Jun 20, 2019 3.922 3.983 3.914 3.947 16,982,236 +0.06(+1.47%)
Jun 19, 2019 3.824 3.897 3.811 3.889 35,486,060 +0.05(+1.28%)
Jun 18, 2019 3.766 3.848 3.766 3.840 20,214,694 +0.11(+3.08%)
Jun 17, 2019 3.709 3.775 3.705 3.725 31,284,116 +0.03(+0.89%)
Jun 14, 2019 3.775 3.807 3.693 3.693 30,093,244 -0.11(-2.80%)
Jun 13, 2019 3.783 3.824 3.766 3.799 20,877,118 +0.08(+2.20%)
Jun 12, 2019 3.750 3.799 3.701 3.717 21,625,118 -0.06(-1.52%)
Jun 11, 2019 3.750 3.807 3.721 3.775 32,131,770 +0.04(+1.10%)
Jun 10, 2019 3.725 3.783 3.717 3.734 18,694,746 +0.02(+0.44%)
Jun 07, 2019 3.717 3.775 3.717 3.717 16,620,343 +0.00(+0.00%)
Jun 06, 2019 3.701 3.758 3.693 3.717 19,698,998 +0.07(+1.79%)
Jun 05, 2019 3.701 3.725 3.652 3.652 27,251,882 -0.03(-0.89%)
Jun 04, 2019 3.676 3.701 3.652 3.685 25,377,496 +0.02(+0.45%)
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.