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 -0.020 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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%)
Dec 02, 2019 3.488 3.504 3.455 3.472 11,382,328 +0.02(+0.71%)
Nov 29, 2019 3.488 3.513 3.431 3.447 11,976,672 -0.02(-0.47%)
Nov 27, 2019 3.439 3.463 3.398 3.463 19,081,164 +0.01(+0.24%)
Nov 26, 2019 3.447 3.472 3.390 3.455 32,486,034 -0.07(-1.86%)
Nov 25, 2019 3.504 3.554 3.496 3.521 19,384,154 -0.01(-0.23%)
Nov 22, 2019 3.521 3.570 3.513 3.529 32,473,336 +0.02(+0.70%)
Nov 21, 2019 3.472 3.513 3.439 3.504 18,005,230 +0.06(+1.66%)
Nov 20, 2019 3.406 3.484 3.406 3.447 13,140,835 +0.01(+0.24%)
Nov 19, 2019 3.398 3.439 3.365 3.439 15,403,103 +0.06(+1.70%)
Nov 18, 2019 3.414 3.423 3.382 3.382 11,138,663 -0.06(-1.67%)
Nov 15, 2019 3.414 3.447 3.398 3.439 5,298,783 +0.04(+1.20%)
Nov 14, 2019 3.390 3.439 3.382 3.398 27,565,180 +0.00(+0.00%)
Nov 13, 2019 3.365 3.406 3.357 3.398 17,252,824 +0.02(+0.48%)
Nov 12, 2019 3.382 3.406 3.365 3.382 13,513,155 -0.05(-1.43%)
Nov 11, 2019 3.390 3.472 3.382 3.431 15,334,274 +0.06(+1.70%)
Nov 08, 2019 3.431 3.455 3.357 3.373 26,937,252 -0.11(-3.29%)
Nov 07, 2019 3.488 3.513 3.472 3.488 19,208,378 +0.00(+0.00%)
Nov 06, 2019 3.504 3.537 3.472 3.488 14,380,377 -0.11(-2.96%)
Nov 05, 2019 3.570 3.623 3.562 3.595 18,737,144 +0.02(+0.69%)
Nov 04, 2019 3.570 3.603 3.558 3.570 8,656,956 +0.02(+0.69%)
Nov 01, 2019 3.562 3.578 3.521 3.545 21,394,084 +0.02(+0.46%)
Oct 31, 2019 3.578 3.595 3.504 3.529 31,494,088 -0.04(-1.15%)
Oct 30, 2019 3.537 3.578 3.504 3.570 21,872,264 +0.00(+0.00%)
Oct 29, 2019 3.578 3.623 3.562 3.570 20,452,010 -0.01(-0.23%)
Oct 28, 2019 3.635 3.640 3.537 3.578 32,667,452 -0.05(-1.35%)
Oct 25, 2019 3.668 3.693 3.586 3.627 59,309,344 -0.25(-6.34%)
Oct 24, 2019 3.857 3.938 3.857 3.873 37,497,608 +0.09(+2.38%)
Oct 23, 2019 3.734 3.799 3.734 3.783 13,476,929 +0.02(+0.65%)
Oct 22, 2019 3.775 3.838 3.750 3.758 22,232,462 +0.01(+0.22%)
Oct 21, 2019 3.693 3.758 3.680 3.750 15,511,298 +0.05(+1.33%)
Oct 18, 2019 3.701 3.738 3.685 3.701 7,095,699 +0.02(+0.67%)
Oct 17, 2019 3.742 3.750 3.676 3.676 12,743,542 -0.02(-0.66%)
Oct 16, 2019 3.693 3.725 3.672 3.701 20,080,464 +0.00(+0.00%)
Oct 15, 2019 3.725 3.758 3.701 3.701 12,925,956 -0.03(-0.88%)
Oct 14, 2019 3.717 3.734 3.685 3.734 11,822,331 +0.01(+0.22%)
Oct 11, 2019 3.685 3.766 3.676 3.725 23,197,352 +0.07(+1.79%)
Oct 10, 2019 3.717 3.717 3.631 3.660 26,672,506 -0.07(-1.97%)
Oct 09, 2019 3.717 3.766 3.717 3.734 18,016,958 +0.02(+0.44%)
Oct 08, 2019 3.766 3.775 3.701 3.717 27,122,858 -0.03(-0.87%)
Oct 07, 2019 3.865 3.881 3.750 3.750 16,558,957 -0.14(-3.58%)
Oct 04, 2019 3.742 3.914 3.725 3.889 36,982,052 +0.18(+4.86%)
Oct 03, 2019 3.717 3.758 3.697 3.709 21,914,050 -0.01(-0.22%)
Oct 02, 2019 3.783 3.799 3.717 3.717 25,157,196 -0.11(-2.78%)
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.