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 (%)
Oct 30, 2015 3.589 3.656 3.567 3.589 25,333,026 +0.00(+0.00%)
Oct 29, 2015 3.589 3.648 3.545 3.589 18,335,094 -0.01(-0.41%)
Oct 28, 2015 3.685 3.722 3.589 3.604 23,751,494 -0.10(-2.78%)
Oct 27, 2015 3.685 3.744 3.633 3.707 40,101,948 +0.04(+1.21%)
Oct 26, 2015 3.737 3.744 3.659 3.663 21,231,920 -0.05(-1.39%)
Oct 23, 2015 3.700 3.737 3.692 3.714 16,337,535 +0.03(+0.80%)
Oct 22, 2015 3.648 3.722 3.633 3.685 59,971,696 +0.06(+1.63%)
Oct 21, 2015 3.670 3.679 3.589 3.626 25,093,850 -0.04(-1.20%)
Oct 20, 2015 3.656 3.681 3.611 3.670 11,857,850 +0.01(+0.40%)
Oct 19, 2015 3.604 3.678 3.574 3.656 14,236,485 -0.02(-0.60%)
Oct 16, 2015 3.685 3.722 3.582 3.678 22,344,140 -0.01(-0.40%)
Oct 15, 2015 3.538 3.707 3.471 3.692 71,521,680 +0.16(+4.59%)
Oct 14, 2015 3.567 3.604 3.471 3.530 66,314,508 +0.01(+0.42%)
Oct 13, 2015 3.722 3.744 3.493 3.515 98,889,104 -0.24(-6.47%)
Oct 12, 2015 3.832 3.862 3.744 3.759 23,399,412 -0.09(-2.30%)
Oct 09, 2015 3.840 3.906 3.796 3.847 16,550,969 +0.05(+1.36%)
Oct 08, 2015 3.803 3.840 3.729 3.796 55,288,804 +0.00(+0.00%)
Oct 07, 2015 3.840 3.884 3.762 3.796 19,196,896 +0.02(+0.59%)
Oct 06, 2015 3.847 3.884 3.759 3.773 20,218,584 -0.06(-1.54%)
Oct 05, 2015 3.788 3.851 3.773 3.832 14,775,890 +0.08(+2.16%)
Oct 02, 2015 3.589 3.759 3.574 3.751 16,338,646 +0.12(+3.25%)
Oct 01, 2015 3.611 3.648 3.552 3.633 17,551,992 +0.02(+0.61%)
Sep 30, 2015 3.626 3.648 3.574 3.611 21,424,020 +0.09(+2.51%)
Sep 29, 2015 3.442 3.560 3.405 3.523 19,296,914 +0.05(+1.49%)
Sep 28, 2015 3.560 3.567 3.457 3.471 29,026,152 -0.12(-3.29%)
Sep 25, 2015 3.545 3.656 3.501 3.589 28,285,524 +0.10(+2.74%)
Sep 24, 2015 3.272 3.515 3.250 3.493 28,660,284 +0.11(+3.27%)
Sep 23, 2015 3.501 3.515 3.387 3.383 20,532,526 -0.13(-3.77%)
Sep 22, 2015 3.501 3.534 3.464 3.515 19,061,920 -0.05(-1.45%)
Sep 21, 2015 3.597 3.626 3.545 3.567 13,640,402 -0.04(-1.02%)
Sep 18, 2015 3.648 3.718 3.597 3.604 26,900,034 -0.09(-2.40%)
Sep 17, 2015 3.663 3.781 3.641 3.692 28,707,014 -0.02(-0.60%)
Sep 16, 2015 3.685 3.759 3.678 3.714 64,402,592 +0.10(+2.86%)
Sep 15, 2015 3.604 3.641 3.582 3.611 23,816,384 +0.00(+0.00%)
Sep 14, 2015 3.597 3.619 3.560 3.611 44,508,056 +0.05(+1.45%)
Sep 11, 2015 3.619 3.633 3.552 3.560 17,831,704 -0.10(-2.82%)
Sep 10, 2015 3.589 3.722 3.582 3.663 20,240,630 -0.04(-1.19%)
Sep 09, 2015 3.788 3.803 3.707 3.707 17,881,012 -0.05(-1.26%)
Sep 08, 2015 3.842 3.864 3.725 3.754 14,779,896 +0.03(+0.79%)
Sep 04, 2015 3.806 3.725 3.725 3.725 13,234,046 -0.08(-2.12%)
Sep 03, 2015 3.667 3.842 3.652 3.806 39,441,644 +0.08(+2.16%)
Sep 02, 2015 3.681 3.740 3.652 3.725 37,062,364 +0.01(+0.39%)
Sep 01, 2015 3.740 3.797 3.678 3.711 28,381,188 -0.15(-3.80%)
Aug 31, 2015 3.703 3.872 3.681 3.857 24,902,996 -0.05(-1.31%)
Aug 28, 2015 3.879 3.915 3.850 3.908 16,994,648 -0.02(-0.56%)
Aug 27, 2015 3.857 3.978 3.857 3.930 21,295,054 +0.11(+2.87%)
Aug 26, 2015 3.732 3.835 3.718 3.820 30,594,982 +0.11(+2.96%)
Aug 25, 2015 3.776 3.806 3.711 3.711 36,266,476 +0.04(+1.00%)
Aug 24, 2015 3.542 3.703 3.454 3.674 30,655,594 -0.07(-1.95%)
Aug 21, 2015 3.798 3.813 3.747 3.747 20,646,940 -0.13(-3.40%)
Aug 20, 2015 3.776 3.901 3.762 3.879 27,705,448 +0.08(+2.12%)
Aug 19, 2015 3.915 3.919 3.776 3.798 35,871,056 -0.15(-3.71%)
Aug 18, 2015 3.872 4.047 3.850 3.945 27,205,536 +0.07(+1.70%)
Aug 17, 2015 3.904 3.937 3.864 3.879 22,580,450 -0.03(-0.75%)
Aug 14, 2015 3.894 3.930 3.872 3.908 22,510,004 +0.04(+1.14%)
Aug 13, 2015 3.959 3.974 3.857 3.864 27,577,190 -0.11(-2.76%)
Aug 12, 2015 4.011 4.011 3.937 3.974 25,360,302 -0.10(-2.51%)
Aug 11, 2015 4.098 4.098 4.018 4.076 10,890,810 -0.07(-1.59%)
Aug 10, 2015 4.062 4.150 4.055 4.142 19,492,502 +0.10(+2.54%)
Aug 07, 2015 4.033 4.069 4.018 4.040 11,999,691 -0.04(-0.90%)
Aug 06, 2015 4.135 4.142 4.055 4.076 15,160,249 -0.10(-2.28%)
Aug 05, 2015 4.120 4.186 4.117 4.172 18,170,394 +0.01(+0.35%)
Aug 04, 2015 4.098 4.172 4.098 4.157 14,768,073 +0.01(+0.35%)
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.