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

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 4.940 5.017 4.909 4.940 28,478,472 -0.02(-0.32%)
Oct 30, 2017 4.956 4.979 4.924 4.956 34,551,140 -0.03(-0.63%)
Oct 27, 2017 5.002 5.057 4.971 4.987 28,102,100 +0.05(+1.11%)
Oct 26, 2017 5.002 5.057 4.932 4.932 20,309,470 -0.12(-2.47%)
Oct 25, 2017 5.096 5.104 4.956 5.057 31,679,656 -0.04(-0.77%)
Oct 24, 2017 5.104 5.112 5.065 5.096 22,205,440 +0.01(+0.15%)
Oct 23, 2017 5.205 5.209 5.065 5.088 36,948,508 -0.15(-2.83%)
Oct 20, 2017 5.322 5.322 5.205 5.236 35,181,480 -0.09(-1.61%)
Oct 19, 2017 5.268 5.338 5.244 5.322 14,322,625 +0.00(+0.00%)
Oct 18, 2017 5.315 5.338 5.299 5.322 14,447,823 -0.01(-0.15%)
Oct 17, 2017 5.322 5.338 5.276 5.330 13,441,289 -0.01(-0.15%)
Oct 16, 2017 5.377 5.416 5.315 5.338 23,259,028 -0.11(-2.01%)
Oct 13, 2017 5.471 5.486 5.416 5.447 46,225,156 +0.15(+2.80%)
Oct 12, 2017 5.260 5.318 5.260 5.299 17,927,812 +0.00(+0.00%)
Oct 11, 2017 5.307 5.315 5.248 5.299 33,723,752 +0.04(+0.74%)
Oct 10, 2017 5.229 5.330 5.197 5.260 59,167,476 +0.13(+2.59%)
Oct 09, 2017 5.127 5.158 5.127 5.127 6,676,227 -0.03(-0.61%)
Oct 06, 2017 5.166 5.174 5.119 5.158 20,166,624 -0.05(-1.05%)
Oct 05, 2017 5.283 5.322 5.213 5.213 26,993,772 +0.00(+0.00%)
Oct 04, 2017 5.291 5.314 5.213 5.213 22,353,692 -0.06(-1.18%)
Oct 03, 2017 5.096 5.291 5.096 5.276 30,009,088 +0.20(+3.84%)
Oct 02, 2017 5.080 5.104 5.030 5.080 43,188,528 -0.06(-1.21%)
Sep 29, 2017 5.182 5.190 5.112 5.143 41,074,368 +0.02(+0.46%)
Sep 28, 2017 5.127 5.158 5.104 5.119 17,301,988 -0.02(-0.46%)
Sep 27, 2017 5.143 5.166 5.065 5.143 24,288,490 -0.04(-0.75%)
Sep 26, 2017 5.268 5.276 5.158 5.182 43,097,044 -0.09(-1.63%)
Sep 25, 2017 5.307 5.315 5.244 5.268 26,332,854 -0.08(-1.46%)
Sep 22, 2017 5.299 5.354 5.279 5.346 15,525,865 +0.09(+1.63%)
Sep 21, 2017 5.346 5.354 5.244 5.260 24,826,920 -0.06(-1.17%)
Sep 20, 2017 5.291 5.322 5.236 5.322 25,561,862 +0.04(+0.74%)
Sep 19, 2017 5.268 5.311 5.253 5.283 25,291,436 +0.05(+1.04%)
Sep 18, 2017 5.307 5.315 5.225 5.229 23,531,378 -0.09(-1.62%)
Sep 15, 2017 5.252 5.322 5.233 5.315 34,897,300 +0.05(+1.04%)
Sep 14, 2017 5.197 5.299 5.182 5.260 19,643,436 +0.04(+0.75%)
Sep 13, 2017 5.205 5.268 5.174 5.221 26,236,350 +0.01(+0.15%)
Sep 12, 2017 5.135 5.268 5.119 5.213 41,961,748 +0.16(+3.09%)
Sep 11, 2017 5.065 5.127 5.045 5.057 17,974,574 +0.04(+0.78%)
Sep 08, 2017 5.041 5.053 4.979 5.018 20,696,566 -0.02(-0.46%)
Sep 07, 2017 5.026 5.057 5.018 5.041 12,661,109 +0.01(+0.16%)
Sep 06, 2017 4.948 5.049 4.948 5.034 19,301,300 +0.12(+2.54%)
Sep 05, 2017 4.924 4.948 4.881 4.909 30,399,224 +0.04(+0.80%)
Sep 01, 2017 4.932 4.940 4.870 4.870 18,900,442 -0.02(-0.32%)
Aug 31, 2017 4.909 4.909 4.881 4.885 12,211,482 +0.02(+0.32%)
Aug 30, 2017 4.870 4.885 4.823 4.870 20,970,506 +0.01(+0.16%)
Aug 29, 2017 4.831 4.885 4.831 4.862 12,370,040 +0.00(+0.00%)
Aug 28, 2017 4.885 4.885 4.846 4.862 11,454,034 -0.02(-0.32%)
Aug 25, 2017 4.878 4.914 4.854 4.878 12,575,758 +0.01(+0.16%)
Aug 24, 2017 4.909 4.917 4.862 4.870 15,620,729 -0.04(-0.79%)
Aug 23, 2017 4.862 4.917 4.838 4.909 12,943,170 +0.10(+2.11%)
Aug 22, 2017 4.878 4.901 4.799 4.807 17,094,174 -0.02(-0.32%)
Aug 21, 2017 4.854 4.893 4.807 4.823 11,650,954 -0.04(-0.80%)
Aug 18, 2017 4.846 4.878 4.799 4.862 19,908,452 +0.03(+0.65%)
Aug 17, 2017 4.838 4.870 4.823 4.831 18,640,026 -0.03(-0.64%)
Aug 16, 2017 4.846 4.885 4.815 4.862 19,525,000 +0.03(+0.65%)
Aug 15, 2017 4.784 4.838 4.776 4.831 18,057,604 +0.05(+1.14%)
Aug 14, 2017 4.768 4.838 4.753 4.776 28,106,154 +0.00(+0.00%)
Aug 11, 2017 4.760 4.799 4.733 4.776 14,866,198 +0.05(+1.16%)
Aug 10, 2017 4.737 4.776 4.721 4.721 19,917,040 -0.05(-1.14%)
Aug 09, 2017 4.737 4.799 4.729 4.776 30,339,952 -0.03(-0.65%)
Aug 08, 2017 4.799 4.854 4.776 4.807 27,048,092 +0.01(+0.16%)
Aug 07, 2017 4.768 4.819 4.753 4.799 14,527,094 +0.02(+0.49%)
Aug 04, 2017 4.784 4.799 4.737 4.776 13,765,355 -0.02(-0.49%)
Aug 03, 2017 4.815 4.823 4.776 4.799 17,280,258 -0.03(-0.65%)
Aug 02, 2017 4.753 4.838 4.749 4.831 24,736,588 +0.06(+1.31%)
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.