Indicators

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	4.176	4.199	4.141	4.168	11,563,349	-0.01(-0.19%)
Jan 30, 2017	4.215	4.230	4.141	4.176	15,334,147	-0.04(-0.92%)
Jan 27, 2017	4.207	4.238	4.138	4.215	19,001,406	+0.01(+0.18%)
Jan 26, 2017	4.207	4.215	4.161	4.207	12,832,838	-0.03(-0.73%)
Jan 25, 2017	4.230	4.254	4.215	4.238	12,344,056	+0.04(+0.92%)
Jan 24, 2017	4.176	4.230	4.168	4.199	16,532,763	-0.02(-0.53%)
Jan 23, 2017	4.176	4.226	4.145	4.222	12,551,211	+0.04(+0.92%)
Jan 20, 2017	4.168	4.191	4.122	4.183	12,884,036	+0.05(+1.31%)
Jan 19, 2017	4.168	4.176	4.114	4.129	17,649,916	+0.04(+0.94%)
Jan 18, 2017	4.068	4.176	4.068	4.091	21,795,768	-0.02(-0.56%)
Jan 17, 2017	4.029	4.122	3.998	4.114	22,740,412	+0.02(+0.57%)
Jan 13, 2017		4.091	4.091	4.091	0	+0.05(+1.14%)
Jan 12, 2017	4.037	4.099	4.014	4.045	29,223,942	+0.06(+1.55%)
Jan 11, 2017	3.867	3.983	3.837	3.983	25,311,284	+0.08(+2.17%)
Jan 10, 2017	3.975	3.983	3.898	3.898	18,153,518	-0.05(-1.36%)
Jan 09, 2017	3.983	3.991	3.944	3.952	19,267,714	+0.03(+0.79%)
Jan 06, 2017	3.952	3.968	3.891	3.921	22,081,830	-0.05(-1.36%)
Jan 05, 2017	3.944	3.998	3.929	3.975	11,726,716	+0.04(+0.98%)
Jan 04, 2017	3.921	3.948	3.898	3.937	15,405,060	+0.03(+0.79%)

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.