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 (%)
Aug 31, 2018 3.730 3.730 3.730 0 +0.06(+1.53%)
Aug 30, 2018 3.706 3.722 3.602 3.674 32,100,210 -0.10(-2.55%)
Aug 29, 2018 3.722 3.794 3.714 3.770 26,838,626 +0.07(+1.95%)
Aug 28, 2018 3.738 3.754 3.690 3.698 31,536,160 -0.06(-1.71%)
Aug 27, 2018 3.762 3.818 3.754 3.762 30,161,080 +0.02(+0.64%)
Aug 24, 2018 3.746 3.770 3.698 3.738 41,108,688 +0.06(+1.53%)
Aug 23, 2018 3.762 3.802 3.674 3.682 56,660,864 -0.06(-1.71%)
Aug 22, 2018 3.754 3.778 3.698 3.746 46,338,504 -0.04(-1.06%)
Aug 21, 2018 3.890 3.890 3.770 3.786 35,142,772 -0.11(-2.88%)
Aug 20, 2018 3.922 3.939 3.854 3.898 48,767,844 -0.04(-1.02%)
Aug 17, 2018 3.850 3.959 3.782 3.939 64,492,684 +0.04(+1.03%)
Aug 16, 2018 4.011 4.019 3.882 3.898 37,895,480 -0.10(-2.41%)
Aug 15, 2018 3.963 4.035 3.922 3.995 54,678,312 -0.02(-0.60%)
Aug 14, 2018 3.963 4.035 3.943 4.019 43,201,692 +0.10(+2.45%)
Aug 13, 2018 3.850 3.955 3.842 3.922 38,961,496 -0.01(-0.20%)
Aug 10, 2018 3.955 3.979 3.914 3.931 67,167,760 -0.12(-2.97%)
Aug 09, 2018 4.059 4.083 4.023 4.051 53,332,000 -0.04(-0.98%)
Aug 08, 2018 4.051 4.139 4.043 4.091 51,753,164 +0.04(+0.99%)
Aug 07, 2018 4.147 4.163 4.051 4.051 50,511,276 -0.06(-1.56%)
Aug 06, 2018 4.147 4.155 4.107 4.115 42,137,288 -0.05(-1.16%)
Aug 03, 2018 4.123 4.219 4.107 4.163 33,497,736 +0.08(+1.96%)
Aug 02, 2018 4.083 4.139 4.075 4.083 30,577,618 -0.06(-1.36%)
Aug 01, 2018 4.131 4.203 4.123 4.139 23,375,802 +0.02(+0.39%)
Jul 31, 2018 4.195 4.203 4.091 4.123 32,202,148 -0.09(-2.10%)
Jul 30, 2018 4.227 4.243 4.195 4.211 39,412,364 -0.02(-0.57%)
Jul 27, 2018 4.308 4.364 4.227 4.235 49,044,892 -0.02(-0.57%)
Jul 26, 2018 4.243 4.267 4.167 4.259 70,036,304 +0.18(+4.32%)
Jul 25, 2018 4.075 4.107 4.011 4.083 36,877,828 +0.08(+2.00%)
Jul 24, 2018 4.003 4.059 3.955 4.003 36,637,936 +0.07(+1.84%)
Jul 23, 2018 3.955 3.979 3.910 3.931 28,531,994 -0.02(-0.61%)
Jul 20, 2018 4.051 4.067 3.947 3.955 46,514,572 +0.06(+1.44%)
Jul 19, 2018 3.818 3.914 3.810 3.898 41,427,124 +0.00(+0.00%)
Jul 18, 2018 3.979 3.995 3.882 3.898 47,642,596 -0.11(-2.80%)
Jul 17, 2018 3.947 4.019 3.914 4.011 44,204,684 +0.06(+1.63%)
Jul 16, 2018 3.850 3.955 3.842 3.947 42,621,276 +0.09(+2.29%)
Jul 13, 2018 3.786 3.858 3.750 3.858 30,096,414 +0.08(+2.12%)
Jul 12, 2018 3.762 3.810 3.741 3.778 41,627,128 +0.08(+2.17%)
Jul 11, 2018 3.818 3.830 3.690 3.698 35,703,188 -0.15(-3.96%)
Jul 10, 2018 3.778 3.850 3.754 3.850 46,866,208 +0.10(+2.78%)
Jul 09, 2018 3.762 3.794 3.722 3.746 32,640,388 +0.02(+0.43%)
Jul 06, 2018 3.714 3.778 3.690 3.730 36,663,104 -0.06(-1.48%)
Jul 05, 2018 3.730 3.786 3.698 3.786 47,768,928 +0.02(+0.64%)
Jul 03, 2018 3.762 3.762 3.762 0 +0.03(+0.86%)
Jul 02, 2018 3.690 3.762 3.674 3.730 32,504,926 +0.02(+0.43%)
Jun 29, 2018 3.778 3.826 3.714 3.714 28,606,036 -0.05(-1.28%)
Jun 28, 2018 3.746 3.802 3.730 3.762 39,365,216 +0.05(+1.30%)
Jun 27, 2018 3.770 3.826 3.694 3.714 69,798,360 -0.10(-2.53%)
Jun 26, 2018 3.882 3.890 3.786 3.810 39,185,348 -0.07(-1.86%)
Jun 25, 2018 3.914 3.914 3.858 3.882 30,663,556 +0.02(+0.62%)
Jun 22, 2018 3.922 3.939 3.842 3.858 26,277,980 -0.01(-0.21%)
Jun 21, 2018 3.922 3.955 3.858 3.866 29,276,122 -0.06(-1.43%)
Jun 20, 2018 4.051 4.051 3.922 3.922 32,385,148 -0.09(-2.20%)
Jun 19, 2018 3.931 4.075 3.922 4.011 47,493,376 +0.01(+0.20%)
Jun 18, 2018 3.922 4.011 3.882 4.003 45,830,980 +0.04(+1.07%)
Jun 15, 2018 3.984 3.905 3.960 54,761,884 -0.02(-0.60%)
Jun 14, 2018 4.016 4.111 3.968 3.984 63,484,284 +0.01(+0.20%)
Jun 13, 2018 4.040 4.068 3.944 3.976 39,099,936 -0.04(-0.99%)
Jun 12, 2018 4.032 4.084 4.008 4.016 29,471,496 -0.02(-0.59%)
Jun 11, 2018 4.064 4.127 4.008 4.040 30,782,588 -0.01(-0.20%)
Jun 08, 2018 3.976 4.072 3.932 4.048 42,633,200 +0.19(+4.95%)
Jun 07, 2018 3.960 4.016 3.817 3.857 123,296,608 -0.17(-4.34%)
Jun 06, 2018 4.016 4.032 29,799,798 -0.08(-1.93%)
Jun 05, 2018 4.215 4.231 4.103 4.111 39,794,924 -0.14(-3.18%)
Jun 04, 2018 4.278 4.294 4.223 4.247 24,241,436 +0.06(+1.33%)
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.