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 (%)
Mar 31, 2020 1.975 2.017 1.933 1.933 33,609,476 -0.15(-7.26%)
Mar 30, 2020 2.101 2.135 2.059 2.084 23,282,852 -0.03(-1.20%)
Mar 27, 2020 2.017 2.210 1.996 2.110 26,013,232 -0.11(-4.92%)
Mar 26, 2020 2.017 2.257 2.017 2.219 67,284,464 +0.23(+11.39%)
Mar 25, 2020 1.899 2.042 1.843 1.992 32,387,330 +0.10(+5.33%)
Mar 24, 2020 2.009 2.101 1.883 1.891 34,656,236 +0.00(+0.00%)
Mar 23, 2020 1.967 2.025 1.849 1.891 46,125,464 -0.13(-6.25%)
Mar 20, 2020 2.025 2.110 1.975 2.017 54,435,784 +0.05(+2.56%)
Mar 19, 2020 1.782 2.017 1.681 1.967 26,005,950 +0.18(+10.38%)
Mar 18, 2020 1.773 1.832 1.715 1.782 54,675,348 -0.15(-7.83%)
Mar 17, 2020 1.941 2.017 1.824 1.933 90,573,640 +0.16(+9.00%)
Mar 16, 2020 1.908 2.017 1.773 1.773 31,425,046 -0.45(-20.08%)
Mar 13, 2020 2.378 2.446 2.135 2.219 47,866,172 +0.03(+1.15%)
Mar 12, 2020 1.715 2.290 1.715 2.194 53,073,624 -0.20(-8.42%)
Mar 11, 2020 2.563 2.580 2.311 2.395 44,975,888 -0.23(-8.65%)
Mar 10, 2020 2.597 2.645 2.475 2.622 71,425,656 +0.03(+1.30%)
Mar 09, 2020 2.563 2.731 2.563 2.589 95,158,776 -0.21(-7.51%)
Mar 06, 2020 2.731 2.824 2.723 2.799 100,118,464 +0.02(+0.60%)
Mar 05, 2020 2.719 2.807 2.719 2.782 79,084,256 -0.08(-2.65%)
Mar 04, 2020 2.757 2.858 2.757 2.858 64,704,776 +0.10(+3.66%)
Mar 03, 2020 2.757 2.841 2.736 2.757 52,389,672 -0.03(-0.91%)
Mar 02, 2020 2.748 2.799 2.731 2.782 49,695,828 +0.08(+3.12%)
Feb 28, 2020 2.614 2.715 2.605 2.698 50,359,968 -0.03(-1.23%)
Feb 27, 2020 2.664 2.807 2.664 2.731 131,998,320 -0.27(-8.96%)
Feb 26, 2020 3.009 3.084 2.975 3.000 79,108,392 -0.03(-1.11%)
Feb 25, 2020 3.026 3.059 3.000 3.034 38,301,036 +0.03(+0.84%)
Feb 24, 2020 3.017 3.051 3.000 3.009 48,609,828 -0.08(-2.45%)
Feb 21, 2020 3.026 3.093 3.017 3.084 44,299,492 -0.02(-0.54%)
Feb 20, 2020 3.093 3.118 3.068 3.101 38,163,280 +0.02(+0.54%)
Feb 19, 2020 3.076 3.084 3.051 3.084 16,662,797 +0.03(+1.10%)
Feb 18, 2020 3.152 3.152 3.051 3.051 28,634,724 -0.13(-4.22%)
Feb 14, 2020 3.143 3.211 3.110 3.185 26,741,894 +0.07(+2.16%)
Feb 13, 2020 3.177 3.202 3.118 3.118 18,954,842 -0.05(-1.59%)
Feb 12, 2020 3.185 3.236 3.160 3.168 62,284,752 -0.03(-1.05%)
Feb 11, 2020 3.261 3.269 3.194 3.202 25,858,046 +0.00(+0.00%)
Feb 10, 2020 3.269 3.278 3.194 3.202 35,921,988 -0.08(-2.31%)
Feb 07, 2020 3.295 3.320 3.244 3.278 90,987,240 +0.01(+0.26%)
Feb 06, 2020 3.421 3.421 3.269 3.269 32,552,088 -0.15(-4.42%)
Feb 05, 2020 3.505 3.530 3.379 3.421 48,304,268 -0.02(-0.49%)
Feb 04, 2020 3.513 3.530 3.429 3.437 33,535,800 -0.03(-0.97%)
Feb 03, 2020 3.530 3.588 3.463 3.471 38,465,556 -0.03(-0.72%)
Jan 31, 2020 3.530 3.555 3.471 3.496 13,944,750 -0.09(-2.58%)
Jan 30, 2020 3.563 3.589 3.496 3.589 27,175,092 +0.00(+0.00%)
Jan 29, 2020 3.723 3.732 3.589 3.589 14,529,562 -0.18(-4.69%)
Jan 28, 2020 3.690 3.774 3.673 3.765 15,195,415 +0.08(+2.28%)
Jan 27, 2020 3.706 3.732 3.664 3.681 28,434,744 -0.11(-2.88%)
Jan 24, 2020 3.790 3.807 3.748 3.790 9,495,918 +0.05(+1.35%)
Jan 23, 2020 3.757 3.799 3.732 3.740 27,857,372 -0.07(-1.77%)
Jan 22, 2020 3.765 3.807 3.765 3.807 17,119,720 +0.10(+2.72%)
Jan 21, 2020 3.715 3.765 3.706 3.706 31,057,046 -0.02(-0.45%)
Jan 17, 2020 3.757 3.774 3.715 3.723 36,610,232 -0.01(-0.23%)
Jan 16, 2020 3.782 3.790 3.723 3.732 19,835,964 -0.02(-0.45%)
Jan 15, 2020 3.807 3.832 3.740 3.748 21,602,832 -0.10(-2.62%)
Jan 14, 2020 3.900 3.908 3.824 3.849 42,269,928 -0.02(-0.43%)
Jan 13, 2020 3.824 3.916 3.816 3.866 28,636,570 -0.01(-0.22%)
Jan 10, 2020 3.900 3.916 3.824 3.874 28,636,484 +0.03(+0.65%)
Jan 09, 2020 3.841 3.849 3.790 3.849 35,478,620 -0.05(-1.29%)
Jan 08, 2020 3.891 3.942 3.858 3.900 21,750,668 +0.01(+0.22%)
Jan 07, 2020 3.866 3.950 3.841 3.891 16,399,540 +0.01(+0.22%)
Jan 06, 2020 3.874 3.942 3.858 3.883 15,285,346 -0.04(-1.07%)
Jan 03, 2020 3.900 3.948 3.891 3.925 10,402,342 -0.05(-1.27%)
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.