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: 7:00 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 (%)
Dec 31, 2019 3.900 3.925 3.883 3.916 4,925,008 +0.01(+0.22%)
Dec 30, 2019 3.967 3.984 3.908 3.908 10,631,207 -0.05(-1.27%)
Dec 27, 2019 3.967 3.989 3.942 3.958 12,958,844 +0.00(+0.00%)
Dec 26, 2019 3.883 3.958 3.870 3.958 7,872,271 +0.13(+3.29%)
Dec 24, 2019 3.858 3.858 3.832 3.832 3,369,761 -0.02(-0.44%)
Dec 23, 2019 3.874 3.891 3.849 3.849 7,133,489 +0.01(+0.22%)
Dec 20, 2019 3.807 3.874 3.807 3.841 10,155,330 +0.00(+0.02%)
Dec 19, 2019 3.799 3.840 3.791 3.840 22,364,046 +0.01(+0.21%)
Dec 18, 2019 3.824 3.840 3.783 3.832 28,551,680 +0.05(+1.30%)
Dec 17, 2019 3.824 3.840 3.775 3.783 28,151,574 -0.04(-1.07%)
Dec 16, 2019 3.832 3.865 3.807 3.824 18,115,216 +0.07(+1.97%)
Dec 13, 2019 3.742 3.791 3.734 3.750 11,720,196 +0.01(+0.22%)
Dec 12, 2019 3.652 3.742 3.652 3.742 18,260,216 +0.10(+2.70%)
Dec 11, 2019 3.644 3.660 3.595 3.644 13,997,277 +0.04(+1.14%)
Dec 10, 2019 3.644 3.652 3.586 3.603 18,805,194 -0.02(-0.68%)
Dec 09, 2019 3.586 3.652 3.570 3.627 15,324,002 -0.02(-0.45%)
Dec 06, 2019 3.586 3.644 3.554 3.644 13,698,599 +0.11(+3.01%)
Dec 05, 2019 3.521 3.545 3.488 3.537 16,656,864 +0.00(+0.00%)
Dec 04, 2019 3.496 3.603 3.496 3.537 19,612,146 +0.07(+1.89%)
Dec 03, 2019 3.463 3.488 3.439 3.472 20,132,204 +0.00(+0.00%)
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.