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 UNCHANGED
Streaming Delayed 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, 2016 3.923 3.946 3.856 3.878 21,975,546 -0.04(-1.15%)
Mar 30, 2016 3.976 4.013 3.908 3.923 22,373,794 -0.02(-0.57%)
Mar 29, 2016 3.938 3.983 3.901 3.946 32,297,224 +0.00(+0.00%)
Mar 28, 2016 3.916 3.961 3.886 3.946 16,504,251 +0.11(+2.93%)
Mar 24, 2016 3.803 3.833 3.833 3.833 39,231,064 +0.01(+0.20%)
Mar 23, 2016 3.826 3.863 3.811 3.826 24,921,514 -0.03(-0.78%)
Mar 22, 2016 3.818 3.878 3.788 3.856 34,799,428 +0.01(+0.19%)
Mar 21, 2016 3.781 3.863 3.766 3.848 26,624,354 +0.04(+0.98%)
Mar 18, 2016 3.848 3.856 3.773 3.811 32,890,002 +0.03(+0.79%)
Mar 17, 2016 3.781 3.803 3.699 3.781 38,685,220 +0.18(+4.99%)
Mar 16, 2016 3.549 3.616 3.466 3.601 22,512,804 -0.01(-0.21%)
Mar 15, 2016 3.594 3.676 3.564 3.609 27,999,602 -0.07(-1.83%)
Mar 14, 2016 3.691 3.736 3.650 3.676 20,213,360 -0.06(-1.60%)
Mar 11, 2016 3.826 3.848 3.713 3.736 36,714,640 -0.08(-2.16%)
Mar 10, 2016 3.758 3.833 3.684 3.818 43,315,536 +0.07(+2.00%)
Mar 09, 2016 3.841 3.848 3.736 3.743 35,131,824 +0.00(+0.00%)
Mar 08, 2016 3.773 3.781 3.699 3.743 25,962,826 -0.03(-0.79%)
Mar 07, 2016 3.751 3.826 3.736 3.773 29,223,552 -0.03(-0.79%)
Mar 04, 2016 3.743 3.811 3.736 3.803 49,129,824 +0.18(+4.96%)
Mar 03, 2016 3.534 3.624 3.511 3.624 22,745,370 +0.14(+4.09%)
Mar 02, 2016 3.444 3.493 3.407 3.481 22,955,592 +0.02(+0.65%)
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.