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

Ambev S.A. ADR (NY: ABEV )

2.320 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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.