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 (%)
Apr 30, 2018 5.304 5.344 5.256 5.264 14,840,396 -0.06(-1.19%)
Apr 27, 2018 5.360 5.368 5.296 5.328 17,255,146 +0.03(+0.60%)
Apr 26, 2018 5.248 5.328 5.248 5.296 16,623,422 +0.04(+0.76%)
Apr 25, 2018 5.256 5.272 5.201 5.256 22,427,772 -0.06(-1.20%)
Apr 24, 2018 5.352 5.408 5.296 5.320 19,027,998 -0.05(-0.89%)
Apr 23, 2018 5.376 5.400 5.320 5.368 13,766,710 -0.05(-0.88%)
Apr 20, 2018 5.415 5.439 5.376 5.415 23,345,974 -0.06(-1.16%)
Apr 19, 2018 5.408 5.479 5.384 5.479 30,352,524 +0.01(+0.15%)
Apr 18, 2018 5.392 5.507 5.392 5.471 36,051,056 +0.10(+1.78%)
Apr 17, 2018 5.336 5.400 5.280 5.376 37,333,928 +0.07(+1.35%)
Apr 16, 2018 5.392 5.408 5.280 5.304 30,305,354 -0.06(-1.19%)
Apr 13, 2018 5.415 5.427 5.320 5.368 20,946,676 -0.02(-0.30%)
Apr 12, 2018 5.543 5.567 5.376 5.384 36,031,344 -0.18(-3.29%)
Apr 11, 2018 5.519 5.618 5.511 5.567 27,964,722 +0.05(+0.86%)
Apr 10, 2018 5.408 5.535 5.384 5.519 40,720,608 +0.12(+2.21%)
Apr 09, 2018 5.431 5.463 5.372 5.400 42,036,788 -0.06(-1.02%)
Apr 06, 2018 5.527 5.555 5.364 5.455 54,945,452 -0.24(-4.19%)
Apr 05, 2018 5.821 5.845 5.686 5.694 25,170,902 -0.04(-0.69%)
Apr 04, 2018 5.638 5.757 5.614 5.734 20,408,426 +0.02(+0.42%)
Apr 03, 2018 5.718 5.749 5.654 5.710 24,058,108 +0.06(+0.98%)
Apr 02, 2018 5.726 5.777 5.646 5.654 14,359,338 -0.13(-2.20%)
Mar 29, 2018 5.781 5.781 5.781 0 +0.13(+2.25%)
Mar 28, 2018 5.646 5.670 5.586 5.654 27,150,322 +0.02(+0.42%)
Mar 27, 2018 5.678 5.726 5.622 5.630 18,986,758 -0.10(-1.67%)
Mar 26, 2018 5.757 5.781 5.650 5.726 27,135,706 +0.04(+0.70%)
Mar 23, 2018 5.710 5.773 5.678 5.686 18,612,268 -0.02(-0.42%)
Mar 22, 2018 5.718 5.765 5.665 5.710 14,071,904 -0.06(-1.10%)
Mar 21, 2018 5.678 5.813 5.646 5.773 31,064,656 +0.14(+2.40%)
Mar 20, 2018 5.702 5.718 5.638 5.638 16,199,542 -0.06(-1.12%)
Mar 19, 2018 5.622 5.718 5.614 5.702 18,023,674 +0.03(+0.56%)
Mar 16, 2018 5.742 5.749 5.670 5.670 17,717,080 -0.06(-0.97%)
Mar 15, 2018 5.805 5.840 5.710 5.726 29,182,060 -0.15(-2.57%)
Mar 14, 2018 5.845 5.909 5.813 5.877 25,227,054 +0.09(+1.51%)
Mar 13, 2018 5.821 5.881 5.757 5.789 30,761,930 -0.02(-0.27%)
Mar 12, 2018 5.710 5.845 5.694 5.805 36,600,528 +0.13(+2.24%)
Mar 09, 2018 5.694 5.742 5.662 5.678 19,335,102 +0.03(+0.56%)
Mar 08, 2018 5.622 5.694 5.582 5.646 39,347,824 +0.03(+0.57%)
Mar 07, 2018 5.642 5.527 5.614 43,020,668 -0.01(-0.14%)
Mar 06, 2018 5.519 5.638 5.503 5.622 39,339,396 +0.15(+2.76%)
Mar 05, 2018 5.463 5.543 5.431 5.471 31,273,868 +0.00(+0.00%)
Mar 02, 2018 5.352 5.487 5.312 5.471 20,516,224 +0.06(+1.03%)
Mar 01, 2018 5.463 5.503 5.344 5.415 24,673,882 +0.05(+0.89%)
Feb 28, 2018 5.392 5.463 5.364 5.368 28,088,664 -0.02(-0.44%)
Feb 27, 2018 5.423 5.439 5.352 5.392 13,901,029 -0.03(-0.59%)
Feb 26, 2018 5.320 5.431 5.304 5.423 15,979,709 +0.08(+1.49%)
Feb 23, 2018 5.455 5.479 5.324 5.344 28,569,116 -0.08(-1.47%)
Feb 22, 2018 5.471 5.423 23,301,872 +0.01(+0.15%)
Feb 21, 2018 5.527 5.535 5.392 5.415 40,771,012 -0.07(-1.30%)
Feb 20, 2018 5.408 5.485 5.408 5.487 21,546,832 +0.00(+0.00%)
Feb 16, 2018 5.487 5.487 5.487 0 +0.02(+0.29%)
Feb 15, 2018 5.447 5.487 5.435 5.471 19,219,350 +0.01(+0.15%)
Feb 14, 2018 5.264 5.487 5.233 5.463 22,203,216 +0.16(+3.00%)
Feb 13, 2018 5.288 5.328 5.280 5.304 16,030,155 -0.01(-0.15%)
Feb 12, 2018 5.233 5.344 5.217 5.312 22,334,314 +0.11(+2.14%)
Feb 09, 2018 5.217 5.241 5.058 5.201 32,505,876 +0.06(+1.24%)
Feb 08, 2018 5.264 5.280 5.129 5.137 33,198,714 -0.06(-1.22%)
Feb 07, 2018 5.272 5.320 5.201 5.201 30,377,586 -0.10(-1.80%)
Feb 06, 2018 5.201 5.325 5.185 5.296 36,094,692 +0.02(+0.45%)
Feb 05, 2018 5.336 5.359 5.201 5.272 25,502,166 -0.10(-1.78%)
Feb 02, 2018 5.400 5.431 5.320 5.368 23,160,558 -0.16(-2.88%)
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.