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

Ambev S.A. ADR (NY: ABEV )

2.370 -0.090 (-3.66%)
Official Closing Price Updated: 7:00 PM 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, 2015 4.230 4.259 4.186 4.216 15,762,876 -0.01(-0.17%)
Mar 30, 2015 4.157 4.242 4.142 4.223 13,201,191 +0.08(+1.94%)
Mar 27, 2015 4.131 4.179 4.098 4.142 11,275,534 -0.01(-0.18%)
Mar 26, 2015 4.223 4.230 4.128 4.150 22,665,090 -0.08(-1.90%)
Mar 25, 2015 4.391 4.398 4.216 4.230 15,857,714 -0.12(-2.69%)
Mar 24, 2015 4.420 4.420 4.318 4.347 12,801,995 -0.03(-0.67%)
Mar 23, 2015 4.267 4.398 4.259 4.377 24,690,790 +0.12(+2.75%)
Mar 20, 2015 4.208 4.303 4.186 4.259 15,473,422 +0.15(+3.56%)
Mar 19, 2015 4.164 4.183 4.091 4.113 14,078,133 -0.10(-2.26%)
Mar 18, 2015 4.120 4.267 4.084 4.208 16,998,466 +0.08(+1.95%)
Mar 17, 2015 4.062 4.150 4.055 4.128 14,724,304 +0.04(+1.08%)
Mar 16, 2015 4.157 4.179 4.084 4.084 10,979,119 +0.01(+0.18%)
Mar 13, 2015 4.069 4.120 4.033 4.076 13,055,227 -0.11(-2.62%)
Mar 12, 2015 4.274 4.303 4.142 4.186 17,204,494 -0.07(-1.55%)
Mar 11, 2015 4.142 4.259 4.139 4.252 14,751,013 +0.06(+1.40%)
Mar 10, 2015 4.267 4.303 4.194 4.194 18,530,332 -0.09(-2.05%)
Mar 09, 2015 4.303 4.333 4.267 4.281 15,838,750 -0.10(-2.17%)
Mar 06, 2015 4.391 4.428 4.347 4.377 13,206,673 -0.12(-2.61%)
Mar 05, 2015 4.501 4.545 4.435 4.494 20,940,664 -0.01(-0.32%)
Mar 04, 2015 4.501 4.552 4.406 4.508 22,080,692 -0.11(-2.38%)
Mar 03, 2015 4.567 4.684 4.567 4.618 15,567,603 +0.01(+0.16%)
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.