Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.478 4.493 4.421 4.447 24,856,860 -0.02(-0.51%)
Oct 28, 2016 4.485 4.553 4.455 4.470 46,376,964 -0.17(-3.73%)
Oct 27, 2016 4.689 4.700 4.621 4.643 16,951,330 -0.05(-0.96%)
Oct 26, 2016 4.674 4.734 4.659 4.689 17,681,008 -0.01(-0.16%)
Oct 25, 2016 4.719 4.726 4.689 4.696 13,441,701 -0.02(-0.48%)
Oct 24, 2016 4.764 4.779 4.719 4.719 11,893,246 +0.00(+0.00%)
Oct 21, 2016 4.659 4.734 4.647 4.719 36,615,828 +0.02(+0.48%)
Oct 20, 2016 4.651 4.711 4.643 4.696 9,159,785 +0.02(+0.48%)
Oct 19, 2016 4.636 4.674 4.613 4.674 14,671,271 +0.06(+1.31%)
Oct 18, 2016 4.628 4.666 4.606 4.613 16,645,361 +0.03(+0.66%)
Oct 17, 2016 4.568 4.636 4.561 4.583 12,243,401 -0.01(-0.16%)
Oct 14, 2016 4.553 4.606 4.545 4.591 19,311,122 +0.05(+1.16%)
Oct 13, 2016 4.493 4.561 4.455 4.538 20,964,038 +0.02(+0.50%)
Oct 12, 2016 4.553 4.583 4.489 4.515 14,783,349 -0.04(-0.83%)
Oct 11, 2016 4.583 4.606 4.523 4.553 21,539,858 -0.05(-0.98%)
Oct 10, 2016 4.598 4.621 4.583 4.598 6,192,449 +0.03(+0.66%)
Oct 07, 2016 4.621 4.621 4.530 4.568 18,937,576 -0.02(-0.33%)
Oct 06, 2016 4.538 4.598 4.523 4.583 8,285,209 +0.01(+0.16%)
Oct 05, 2016 4.568 4.598 4.538 4.576 6,939,959 +0.08(+1.85%)
Oct 04, 2016 4.583 4.613 4.493 4.493 17,046,002 -0.13(-2.77%)
Oct 03, 2016 4.591 4.628 4.576 4.621 13,435,976 +0.03(+0.66%)
Sep 30, 2016 4.598 4.636 4.561 4.591 11,476,470 +0.05(+1.00%)
Sep 29, 2016 4.613 4.643 4.515 4.545 15,028,304 -0.09(-1.95%)
Sep 28, 2016 4.591 4.651 4.561 4.636 7,522,951 +0.05(+0.99%)
Sep 27, 2016 4.561 4.591 4.515 4.591 10,857,604 +0.06(+1.33%)
Sep 26, 2016 4.530 4.553 4.508 4.530 11,190,243 -0.05(-0.99%)
Sep 23, 2016 4.598 4.621 4.561 4.576 10,161,283 -0.02(-0.33%)
Sep 22, 2016 4.598 4.643 4.572 4.591 11,345,209 +0.04(+0.83%)
Sep 21, 2016 4.515 4.576 4.463 4.553 19,318,184 +0.07(+1.51%)
Sep 20, 2016 4.500 4.515 4.463 4.485 11,067,734 +0.03(+0.68%)
Sep 19, 2016 4.493 4.500 4.432 4.455 14,891,735 +0.01(+0.17%)
Sep 16, 2016 4.447 4.470 4.402 4.447 19,624,042 -0.05(-1.17%)
Sep 15, 2016 4.455 4.508 4.410 4.500 16,656,155 +0.07(+1.53%)
Sep 14, 2016 4.357 4.478 4.357 4.432 36,116,200 +0.05(+1.03%)
Sep 13, 2016 4.485 4.515 4.357 4.387 40,605,664 -0.20(-4.28%)
Sep 12, 2016 4.500 4.591 4.485 4.583 37,364,620 +0.07(+1.50%)
Sep 09, 2016 4.576 4.598 4.515 4.515 29,018,772 -0.19(-4.01%)
Sep 08, 2016 4.696 4.711 4.628 4.704 28,315,726 +0.03(+0.65%)
Sep 07, 2016 4.689 4.711 4.636 4.674 13,667,099 -0.04(-0.80%)
Sep 06, 2016 4.613 4.711 4.591 4.711 28,780,924 +0.09(+1.96%)
Sep 02, 2016 4.628 4.621 4.621 4.621 20,291,266 +0.03(+0.66%)
Sep 01, 2016 4.417 4.591 4.417 4.591 39,220,448 +0.12(+2.70%)
Aug 31, 2016 4.463 4.481 4.410 4.470 26,618,740 +0.00(+0.00%)
Aug 30, 2016 4.455 4.478 4.417 4.470 14,422,734 -0.02(-0.34%)
Aug 29, 2016 4.432 4.500 4.402 4.485 52,125,348 +0.07(+1.54%)
Aug 26, 2016 4.515 4.568 4.402 4.417 32,138,794 -0.08(-1.68%)
Aug 25, 2016 4.591 4.613 4.485 4.493 27,399,574 -0.08(-1.81%)
Aug 24, 2016 4.545 4.598 4.530 4.576 8,661,543 +0.00(+0.00%)
Aug 23, 2016 4.636 4.659 4.568 4.576 15,065,310 -0.02(-0.49%)
Aug 22, 2016 4.651 4.651 4.568 4.598 10,275,995 -0.06(-1.29%)
Aug 19, 2016 4.636 4.689 4.598 4.659 14,058,040 +0.02(+0.49%)
Aug 18, 2016 4.674 4.689 4.628 4.636 17,168,566 -0.08(-1.60%)
Aug 17, 2016 4.674 4.726 4.636 4.711 29,729,398 -0.02(-0.48%)
Aug 16, 2016 4.719 4.764 4.689 4.734 16,159,649 +0.01(+0.16%)
Aug 15, 2016 4.696 4.749 4.674 4.726 17,070,498 +0.05(+1.13%)
Aug 12, 2016 4.659 4.726 4.647 4.674 23,222,164 -0.01(-0.16%)
Aug 11, 2016 4.613 4.681 4.606 4.681 20,542,156 +0.09(+1.97%)
Aug 10, 2016 4.636 4.643 4.583 4.591 17,196,970 -0.03(-0.65%)
Aug 09, 2016 4.583 4.636 4.568 4.621 20,547,026 +0.02(+0.49%)
Aug 08, 2016 4.530 4.598 4.527 4.598 32,156,010 +0.05(+1.16%)
Aug 05, 2016 4.470 4.545 4.425 4.545 31,235,754 +0.13(+2.90%)
Aug 04, 2016 4.312 4.425 4.312 4.417 25,254,298 +0.10(+2.27%)
Aug 03, 2016 4.297 4.342 4.267 4.319 38,866,960 -0.02(-0.35%)
Aug 02, 2016 4.387 4.402 4.312 4.334 23,734,088 -0.04(-0.86%)
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.