Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.320 -0.040 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.515 3.574 3.504 3.515 61,156,088 -0.10(-2.65%)
Nov 27, 2015 3.692 3.692 3.604 3.611 10,834,511 -0.04(-1.21%)
Nov 25, 2015 3.619 3.656 3.656 3.656 13,694,165 -0.07(-1.98%)
Nov 24, 2015 3.722 3.759 3.700 3.729 16,444,639 +0.00(+0.00%)
Nov 23, 2015 3.788 3.810 3.714 3.729 16,814,106 -0.08(-2.13%)
Nov 20, 2015 3.796 3.891 3.781 3.810 28,670,812 +0.02(+0.58%)
Nov 19, 2015 3.796 3.803 3.759 3.788 38,471,260 +0.01(+0.19%)
Nov 18, 2015 3.692 3.781 3.689 3.781 27,884,220 +0.09(+2.40%)
Nov 17, 2015 3.678 3.703 3.641 3.692 17,869,818 +0.03(+0.80%)
Nov 16, 2015 3.626 3.692 3.604 3.663 22,687,562 +0.03(+0.81%)
Nov 13, 2015 3.626 3.700 3.608 3.633 21,122,496 -0.01(-0.40%)
Nov 12, 2015 3.633 3.714 3.619 3.648 25,579,008 -0.05(-1.39%)
Nov 11, 2015 3.729 3.729 3.626 3.700 20,010,642 +0.07(+2.03%)
Nov 10, 2015 3.560 3.670 3.504 3.626 18,060,740 +0.07(+1.86%)
Nov 09, 2015 3.663 3.670 3.560 3.560 12,947,595 -0.11(-3.01%)
Nov 06, 2015 3.685 3.692 3.619 3.670 19,488,208 -0.06(-1.58%)
Nov 05, 2015 3.766 3.773 3.707 3.729 22,205,108 +0.00(+0.00%)
Nov 04, 2015 3.810 3.829 3.692 3.729 20,260,552 -0.08(-2.13%)
Nov 03, 2015 3.670 3.825 3.670 3.810 26,685,360 +0.16(+4.44%)
Nov 02, 2015 3.626 3.685 3.597 3.648 28,469,912 +0.06(+1.64%)
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%)
Oct 01, 2015 3.611 3.648 3.552 3.633 17,551,992 +0.02(+0.61%)
Sep 30, 2015 3.626 3.648 3.574 3.611 21,424,020 +0.09(+2.51%)
Sep 29, 2015 3.442 3.560 3.405 3.523 19,296,914 +0.05(+1.49%)
Sep 28, 2015 3.560 3.567 3.457 3.471 29,026,152 -0.12(-3.29%)
Sep 25, 2015 3.545 3.656 3.501 3.589 28,285,524 +0.10(+2.74%)
Sep 24, 2015 3.272 3.515 3.250 3.493 28,660,284 +0.11(+3.27%)
Sep 23, 2015 3.501 3.515 3.387 3.383 20,532,526 -0.13(-3.77%)
Sep 22, 2015 3.501 3.534 3.464 3.515 19,061,920 -0.05(-1.45%)
Sep 21, 2015 3.597 3.626 3.545 3.567 13,640,402 -0.04(-1.02%)
Sep 18, 2015 3.648 3.718 3.597 3.604 26,900,034 -0.09(-2.40%)
Sep 17, 2015 3.663 3.781 3.641 3.692 28,707,014 -0.02(-0.60%)
Sep 16, 2015 3.685 3.759 3.678 3.714 64,402,592 +0.10(+2.86%)
Sep 15, 2015 3.604 3.641 3.582 3.611 23,816,384 +0.00(+0.00%)
Sep 14, 2015 3.597 3.619 3.560 3.611 44,508,056 +0.05(+1.45%)
Sep 11, 2015 3.619 3.633 3.552 3.560 17,831,704 -0.10(-2.82%)
Sep 10, 2015 3.589 3.722 3.582 3.663 20,240,630 -0.04(-1.19%)
Sep 09, 2015 3.788 3.803 3.707 3.707 17,881,012 -0.05(-1.26%)
Sep 08, 2015 3.842 3.864 3.725 3.754 14,779,896 +0.03(+0.79%)
Sep 04, 2015 3.806 3.725 3.725 3.725 13,234,046 -0.08(-2.12%)
Sep 03, 2015 3.667 3.842 3.652 3.806 39,441,644 +0.08(+2.16%)
Sep 02, 2015 3.681 3.740 3.652 3.725 37,062,364 +0.01(+0.39%)
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.