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

Ambev S.A. ADR (NY: ABEV )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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%)
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.