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 (%)
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%)
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.