Indicators

Ambev S.A. ADR (NY: ABEV )

2.420 +0.030 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.186	5.194	5.116	5.147	41,042,768	+0.02(+0.46%)
Sep 28, 2017	5.131	5.162	5.108	5.123	17,288,676	-0.02(-0.46%)
Sep 27, 2017	5.147	5.170	5.069	5.147	24,269,802	-0.04(-0.75%)
Sep 26, 2017	5.272	5.280	5.162	5.186	43,063,884	-0.09(-1.63%)
Sep 25, 2017	5.311	5.319	5.248	5.272	26,312,596	-0.08(-1.46%)
Sep 22, 2017	5.303	5.358	5.283	5.350	15,513,920	+0.09(+1.63%)
Sep 21, 2017	5.350	5.358	5.248	5.264	24,807,820	-0.06(-1.17%)
Sep 20, 2017	5.295	5.326	5.241	5.326	25,542,194	+0.04(+0.74%)
Sep 19, 2017	5.272	5.315	5.257	5.287	25,271,978	+0.05(+1.04%)
Sep 18, 2017	5.311	5.319	5.229	5.233	23,513,274	-0.09(-1.62%)
Sep 15, 2017	5.256	5.326	5.237	5.319	34,870,452	+0.05(+1.04%)
Sep 14, 2017	5.201	5.303	5.186	5.264	19,628,322	+0.04(+0.75%)
Sep 13, 2017	5.209	5.272	5.178	5.225	26,216,166	+0.01(+0.15%)
Sep 12, 2017	5.139	5.272	5.123	5.217	41,929,464	+0.16(+3.09%)
Sep 11, 2017	5.069	5.131	5.049	5.061	17,960,744	+0.04(+0.78%)
Sep 08, 2017	5.045	5.057	4.983	5.022	20,680,642	-0.02(-0.46%)
Sep 07, 2017	5.030	5.061	5.022	5.045	12,651,368	+0.01(+0.16%)
Sep 06, 2017	4.952	5.053	4.952	5.037	19,286,452	+0.12(+2.54%)
Sep 05, 2017	4.928	4.952	4.885	4.912	30,375,836	+0.04(+0.80%)

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.