Indicators

Ambev S.A. ADR (NY: ABEV )

2.410 +0.070 (+2.99%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.816	4.874	4.779	4.816	17,901,110	-0.17(-3.38%)
Jan 29, 2015	4.852	4.999	4.852	4.984	33,717,268	+0.18(+3.65%)
Jan 28, 2015	4.823	4.882	4.764	4.808	14,742,909	-0.02(-0.45%)
Jan 27, 2015	4.779	4.838	4.779	4.830	15,558,343	+0.00(+0.00%)
Jan 26, 2015	4.801	4.830	4.779	4.830	9,316,216	-0.01(-0.30%)
Jan 23, 2015	4.845	4.874	4.802	4.845	11,579,314	-0.09(-1.78%)
Jan 22, 2015	4.911	4.977	4.838	4.933	16,593,388	+0.12(+2.43%)
Jan 21, 2015	4.772	4.845	4.750	4.816	14,895,855	+0.07(+1.39%)
Jan 20, 2015	4.677	4.757	4.669	4.750	15,363,718	-0.03(-0.61%)
Jan 16, 2015	4.721	4.779	4.713	4.779	11,151,106	+0.12(+2.67%)
Jan 15, 2015	4.691	4.721	4.640	4.655	18,734,420	-0.04(-0.78%)
Jan 14, 2015	4.640	4.706	4.640	4.691	15,272,137	+0.03(+0.63%)
Jan 13, 2015	4.662	4.735	4.603	4.662	18,973,350	+0.04(+0.79%)
Jan 12, 2015	4.567	4.640	4.552	4.625	12,948,070	+0.03(+0.64%)
Jan 09, 2015	4.567	4.633	4.552	4.596	20,092,352	+0.07(+1.45%)
Jan 08, 2015	4.479	4.559	4.464	4.530	14,746,200	+0.02(+0.49%)
Jan 07, 2015	4.479	4.545	4.442	4.508	32,010,852	+0.07(+1.65%)
Jan 06, 2015	4.281	4.457	4.274	4.435	30,732,702	+0.16(+3.77%)
Jan 05, 2015	4.216	4.281	4.172	4.274	23,970,162	-0.08(-1.85%)

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.