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 (%)
Nov 29, 2019 3.488 3.513 3.431 3.447 11,976,672 -0.02(-0.47%)
Nov 27, 2019 3.439 3.463 3.398 3.463 19,081,164 +0.01(+0.24%)
Nov 26, 2019 3.447 3.472 3.390 3.455 32,486,034 -0.07(-1.86%)
Nov 25, 2019 3.504 3.554 3.496 3.521 19,384,154 -0.01(-0.23%)
Nov 22, 2019 3.521 3.570 3.513 3.529 32,473,336 +0.02(+0.70%)
Nov 21, 2019 3.472 3.513 3.439 3.504 18,005,230 +0.06(+1.66%)
Nov 20, 2019 3.406 3.484 3.406 3.447 13,140,835 +0.01(+0.24%)
Nov 19, 2019 3.398 3.439 3.365 3.439 15,403,103 +0.06(+1.70%)
Nov 18, 2019 3.414 3.423 3.382 3.382 11,138,663 -0.06(-1.67%)
Nov 15, 2019 3.414 3.447 3.398 3.439 5,298,783 +0.04(+1.20%)
Nov 14, 2019 3.390 3.439 3.382 3.398 27,565,180 +0.00(+0.00%)
Nov 13, 2019 3.365 3.406 3.357 3.398 17,252,824 +0.02(+0.48%)
Nov 12, 2019 3.382 3.406 3.365 3.382 13,513,155 -0.05(-1.43%)
Nov 11, 2019 3.390 3.472 3.382 3.431 15,334,274 +0.06(+1.70%)
Nov 08, 2019 3.431 3.455 3.357 3.373 26,937,252 -0.11(-3.29%)
Nov 07, 2019 3.488 3.513 3.472 3.488 19,208,378 +0.00(+0.00%)
Nov 06, 2019 3.504 3.537 3.472 3.488 14,380,377 -0.11(-2.96%)
Nov 05, 2019 3.570 3.623 3.562 3.595 18,737,144 +0.02(+0.69%)
Nov 04, 2019 3.570 3.603 3.558 3.570 8,656,956 +0.02(+0.69%)
Nov 01, 2019 3.562 3.578 3.521 3.545 21,394,084 +0.02(+0.46%)
Oct 31, 2019 3.578 3.595 3.504 3.529 31,494,088 -0.04(-1.15%)
Oct 30, 2019 3.537 3.578 3.504 3.570 21,872,264 +0.00(+0.00%)
Oct 29, 2019 3.578 3.623 3.562 3.570 20,452,010 -0.01(-0.23%)
Oct 28, 2019 3.635 3.640 3.537 3.578 32,667,452 -0.05(-1.35%)
Oct 25, 2019 3.668 3.693 3.586 3.627 59,309,344 -0.25(-6.34%)
Oct 24, 2019 3.857 3.938 3.857 3.873 37,497,608 +0.09(+2.38%)
Oct 23, 2019 3.734 3.799 3.734 3.783 13,476,929 +0.02(+0.65%)
Oct 22, 2019 3.775 3.838 3.750 3.758 22,232,462 +0.01(+0.22%)
Oct 21, 2019 3.693 3.758 3.680 3.750 15,511,298 +0.05(+1.33%)
Oct 18, 2019 3.701 3.738 3.685 3.701 7,095,699 +0.02(+0.67%)
Oct 17, 2019 3.742 3.750 3.676 3.676 12,743,542 -0.02(-0.66%)
Oct 16, 2019 3.693 3.725 3.672 3.701 20,080,464 +0.00(+0.00%)
Oct 15, 2019 3.725 3.758 3.701 3.701 12,925,956 -0.03(-0.88%)
Oct 14, 2019 3.717 3.734 3.685 3.734 11,822,331 +0.01(+0.22%)
Oct 11, 2019 3.685 3.766 3.676 3.725 23,197,352 +0.07(+1.79%)
Oct 10, 2019 3.717 3.717 3.631 3.660 26,672,506 -0.07(-1.97%)
Oct 09, 2019 3.717 3.766 3.717 3.734 18,016,958 +0.02(+0.44%)
Oct 08, 2019 3.766 3.775 3.701 3.717 27,122,858 -0.03(-0.87%)
Oct 07, 2019 3.865 3.881 3.750 3.750 16,558,957 -0.14(-3.58%)
Oct 04, 2019 3.742 3.914 3.725 3.889 36,982,052 +0.18(+4.86%)
Oct 03, 2019 3.717 3.758 3.697 3.709 21,914,050 -0.01(-0.22%)
Oct 02, 2019 3.783 3.799 3.717 3.717 25,157,196 -0.11(-2.78%)
Oct 01, 2019 3.783 3.840 3.750 3.824 32,923,996 +0.04(+1.08%)
Sep 30, 2019 3.865 3.865 3.775 3.783 17,218,400 -0.06(-1.49%)
Sep 27, 2019 3.832 3.861 3.807 3.840 15,719,626 +0.01(+0.21%)
Sep 26, 2019 3.881 3.897 3.820 3.832 24,791,462 -0.04(-1.06%)
Sep 25, 2019 3.775 3.873 3.775 3.873 28,219,762 +0.07(+1.94%)
Sep 24, 2019 3.816 3.824 3.742 3.799 36,239,140 -0.01(-0.22%)
Sep 23, 2019 3.791 3.848 3.791 3.807 26,106,650 +0.02(+0.43%)
Sep 20, 2019 3.799 3.824 3.750 3.791 30,033,888 -0.01(-0.22%)
Sep 19, 2019 3.857 3.894 3.799 3.799 39,825,280 -0.03(-0.85%)
Sep 18, 2019 3.881 3.906 3.816 3.832 65,583,628 -0.07(-1.89%)
Sep 17, 2019 3.807 3.918 3.807 3.906 16,519,920 +0.07(+1.71%)
Sep 16, 2019 3.799 3.865 3.791 3.840 13,269,921 +0.02(+0.64%)
Sep 13, 2019 3.906 3.938 3.807 3.816 29,255,546 -0.11(-2.71%)
Sep 12, 2019 3.881 3.930 3.848 3.922 40,059,568 +0.11(+3.01%)
Sep 11, 2019 3.816 3.897 3.775 3.807 26,116,400 +0.04(+1.09%)
Sep 10, 2019 3.758 3.824 3.717 3.766 23,948,692 +0.00(+0.00%)
Sep 09, 2019 3.750 3.795 3.750 3.766 15,121,137 -0.01(-0.22%)
Sep 06, 2019 3.791 3.816 3.734 3.775 20,969,556 +0.02(+0.65%)
Sep 05, 2019 3.791 3.820 3.734 3.750 22,479,734 +0.00(+0.00%)
Sep 04, 2019 3.685 3.766 3.685 3.750 23,530,124 +0.11(+3.15%)
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.