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: 7:00 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 (%)
Feb 29, 2016 3.352 3.352 3.239 3.247 16,226,981 -0.02(-0.69%)
Feb 26, 2016 3.374 3.374 3.254 3.269 11,151,350 -0.07(-2.02%)
Feb 25, 2016 3.352 3.374 3.292 3.337 11,724,343 -0.07(-1.98%)
Feb 24, 2016 3.352 3.419 3.314 3.404 17,828,020 -0.01(-0.44%)
Feb 23, 2016 3.456 3.471 3.385 3.419 18,139,584 -0.10(-2.77%)
Feb 22, 2016 3.486 3.554 3.464 3.516 18,236,650 +0.15(+4.44%)
Feb 19, 2016 3.337 3.404 3.329 3.367 6,868,489 -0.01(-0.22%)
Feb 18, 2016 3.389 3.404 3.340 3.374 12,856,927 -0.05(-1.53%)
Feb 17, 2016 3.359 3.479 3.352 3.426 22,603,166 +0.12(+3.62%)
Feb 16, 2016 3.337 3.352 3.277 3.307 19,279,060 -0.05(-1.56%)
Feb 12, 2016 3.329 3.359 3.359 3.359 11,036,079 +0.04(+1.13%)
Feb 11, 2016 3.329 3.337 3.277 3.322 11,049,237 -0.04(-1.11%)
Feb 10, 2016 3.397 3.404 3.292 3.359 19,203,036 +0.03(+0.90%)
Feb 09, 2016 3.374 3.419 3.299 3.329 22,568,158 -0.08(-2.41%)
Feb 08, 2016 3.404 3.434 3.367 3.412 14,387,526 -0.03(-0.87%)
Feb 05, 2016 3.539 3.544 3.426 3.441 20,516,954 -0.10(-2.95%)
Feb 04, 2016 3.554 3.606 3.501 3.546 24,842,488 +0.07(+2.16%)
Feb 03, 2016 3.389 3.486 3.299 3.471 26,653,782 +0.16(+4.74%)
Feb 02, 2016 3.412 3.419 3.314 3.314 25,464,172 -0.15(-4.32%)
Feb 01, 2016 3.352 3.479 3.329 3.464 26,749,536 -0.01(-0.28%)
Jan 29, 2016 3.355 3.481 3.325 3.474 25,796,638 +0.20(+6.14%)
Jan 28, 2016 3.280 3.332 3.228 3.273 29,265,026 +0.05(+1.62%)
Jan 27, 2016 3.124 3.250 3.109 3.221 30,030,438 +0.13(+4.09%)
Jan 26, 2016 3.027 3.094 3.005 3.094 23,259,766 +0.05(+1.71%)
Jan 25, 2016 3.042 3.079 3.005 3.042 16,009,003 -0.01(-0.49%)
Jan 22, 2016 2.960 3.057 2.938 3.057 32,310,066 +0.17(+5.93%)
Jan 21, 2016 2.916 2.953 2.871 2.886 34,982,608 -0.11(-3.72%)
Jan 20, 2016 3.027 3.035 2.923 2.998 16,408,550 -0.07(-2.42%)
Jan 19, 2016 3.035 3.087 3.027 3.072 12,580,363 +0.05(+1.72%)
Jan 15, 2016 2.990 3.020 3.020 3.020 27,306,640 -0.13(-4.02%)
Jan 14, 2016 3.079 3.154 3.042 3.146 41,994,128 +0.07(+2.17%)
Jan 13, 2016 3.184 3.206 3.072 3.079 23,561,676 -0.04(-1.43%)
Jan 12, 2016 3.117 3.131 3.064 3.124 27,875,788 +0.07(+2.19%)
Jan 11, 2016 3.161 3.176 3.042 3.057 28,035,646 -0.05(-1.67%)
Jan 08, 2016 3.146 3.146 3.094 3.109 16,079,656 +0.05(+1.70%)
Jan 07, 2016 3.124 3.139 3.057 3.057 17,647,840 -0.13(-3.97%)
Jan 06, 2016 3.184 3.228 3.161 3.184 15,468,667 -0.04(-1.16%)
Jan 05, 2016 3.176 3.236 3.169 3.221 24,100,916 +0.04(+1.41%)
Jan 04, 2016 3.191 3.221 3.139 3.176 27,556,610 -0.14(-4.26%)
Dec 31, 2015 3.325 3.317 3.317 3.317 9,418,781 +0.00(+0.00%)
Dec 30, 2015 3.384 3.422 3.317 3.317 20,770,196 -0.16(-4.70%)
Dec 29, 2015 3.488 3.507 3.451 3.481 15,216,119 +0.01(+0.21%)
Dec 28, 2015 3.414 3.488 3.403 3.474 17,376,234 +0.07(+2.19%)
Dec 24, 2015 3.407 3.399 3.399 3.399 4,877,309 -0.01(-0.44%)
Dec 23, 2015 3.347 3.414 3.340 3.414 21,688,000 +0.07(+2.23%)
Dec 22, 2015 3.288 3.355 3.258 3.340 18,946,246 +0.06(+1.79%)
Dec 21, 2015 3.325 3.369 3.266 3.281 16,476,977 +0.01(+0.23%)
Dec 18, 2015 3.362 3.392 3.274 3.274 57,897,700 -0.13(-3.90%)
Dec 17, 2015 3.517 3.539 3.369 3.406 22,021,562 -0.08(-2.33%)
Dec 16, 2015 3.333 3.502 3.285 3.487 23,040,952 +0.13(+3.73%)
Dec 15, 2015 3.451 3.458 3.362 3.362 14,900,774 -0.02(-0.65%)
Dec 14, 2015 3.406 3.443 3.377 3.384 23,542,054 -0.02(-0.65%)
Dec 11, 2015 3.473 3.473 3.406 3.406 38,191,280 -0.06(-1.70%)
Dec 10, 2015 3.561 3.591 3.465 3.465 16,782,478 -0.14(-3.89%)
Dec 09, 2015 3.613 3.672 3.557 3.605 29,434,052 +0.06(+1.66%)
Dec 08, 2015 3.539 3.554 3.465 3.546 23,975,706 -0.05(-1.43%)
Dec 07, 2015 3.657 3.672 3.576 3.598 19,620,900 +0.01(+0.21%)
Dec 04, 2015 3.627 3.712 3.591 3.591 20,280,594 -0.06(-1.62%)
Dec 03, 2015 3.672 3.686 3.598 3.650 21,124,854 +0.10(+2.70%)
Dec 02, 2015 3.554 3.561 3.480 3.554 27,377,594 +0.01(+0.21%)
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.