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

Ambev S.A. ADR (NY: ABEV )

2.320 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 4.387 4.455 4.365 4.425 12,914,978 +0.05(+1.20%)
Jun 29, 2016 4.297 4.410 4.297 4.372 18,983,722 +0.16(+3.91%)
Jun 28, 2016 4.178 4.249 4.170 4.208 31,388,596 +0.11(+2.74%)
Jun 27, 2016 4.065 4.140 4.035 4.095 36,263,932 +0.01(+0.37%)
Jun 24, 2016 3.990 4.095 3.983 4.080 14,737,981 -0.07(-1.62%)
Jun 23, 2016 4.080 4.148 4.073 4.148 7,234,746 +0.13(+3.17%)
Jun 22, 2016 4.080 4.095 4.013 4.020 15,532,603 -0.04(-1.10%)
Jun 21, 2016 4.118 4.125 4.050 4.065 11,340,928 -0.01(-0.37%)
Jun 20, 2016 4.103 4.163 4.050 4.080 13,488,219 +0.04(+0.93%)
Jun 17, 2016 4.043 4.065 4.005 4.043 12,398,982 +0.01(+0.37%)
Jun 16, 2016 3.938 4.035 3.901 4.028 9,024,482 +0.06(+1.51%)
Jun 15, 2016 3.990 4.020 3.927 3.968 13,998,742 -0.01(-0.19%)
Jun 14, 2016 4.028 4.058 3.931 3.976 19,619,020 -0.07(-1.85%)
Jun 13, 2016 4.028 4.073 4.020 4.050 10,723,667 +0.00(+0.00%)
Jun 10, 2016 4.140 4.140 4.050 4.050 9,828,982 -0.17(-4.08%)
Jun 09, 2016 4.230 4.245 4.178 4.223 12,385,429 -0.03(-0.70%)
Jun 08, 2016 4.185 4.282 4.155 4.253 22,432,302 +0.13(+3.27%)
Jun 07, 2016 4.110 4.140 4.095 4.118 13,644,008 -0.03(-0.72%)
Jun 06, 2016 4.140 4.163 4.118 4.148 11,815,344 +0.01(+0.36%)
Jun 03, 2016 4.073 4.133 4.058 4.133 27,282,092 +0.12(+2.99%)
Jun 02, 2016 3.968 4.013 3.953 4.013 15,217,672 -0.01(-0.37%)
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.