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

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2020 1.883 1.883 1.790 1.799 43,836,404 -0.10(-5.31%)
Oct 29, 2020 1.958 1.975 1.849 1.899 42,167,072 -0.06(-3.00%)
Oct 28, 2020 1.992 2.000 1.941 1.958 28,427,124 -0.09(-4.51%)
Oct 27, 2020 2.126 2.135 2.034 2.051 37,345,940 -0.10(-4.69%)
Oct 26, 2020 2.110 2.168 2.101 2.152 43,529,664 +0.04(+1.99%)
Oct 23, 2020 2.059 2.110 2.042 2.110 30,182,688 +0.05(+2.45%)
Oct 22, 2020 2.025 2.059 2.000 2.059 22,844,446 +0.03(+1.66%)
Oct 21, 2020 2.009 2.059 2.000 2.025 23,466,674 -0.01(-0.41%)
Oct 20, 2020 2.025 2.042 2.009 2.034 26,379,820 +0.04(+2.11%)
Oct 19, 2020 2.009 2.051 1.983 1.992 12,430,700 +0.02(+0.85%)
Oct 16, 2020 2.017 2.025 1.967 1.975 15,953,685 -0.06(-2.89%)
Oct 15, 2020 2.051 2.067 2.034 2.034 12,165,795 -0.08(-3.59%)
Oct 14, 2020 2.093 2.126 2.080 2.110 29,215,672 +0.02(+0.80%)
Oct 13, 2020 2.084 2.110 2.051 2.093 16,188,335 -0.03(-1.19%)
Oct 12, 2020 2.084 2.122 2.059 2.118 11,757,545 +0.04(+2.02%)
Oct 09, 2020 2.084 2.135 2.059 2.076 25,949,100 +0.01(+0.41%)
Oct 08, 2020 2.034 2.093 2.017 2.067 23,289,500 +0.03(+1.23%)
Oct 07, 2020 2.034 2.101 2.025 2.042 34,962,264 +0.01(+0.41%)
Oct 06, 2020 2.009 2.110 2.004 2.034 36,965,264 +0.08(+4.31%)
Oct 05, 2020 1.883 1.950 1.883 1.950 19,225,478 +0.07(+3.57%)
Oct 02, 2020 1.891 1.933 1.866 1.883 22,929,748 -0.02(-0.89%)
Oct 01, 2020 1.874 1.912 1.862 1.899 21,762,820 +0.00(+0.00%)
Sep 30, 2020 1.874 1.916 1.866 1.899 28,272,482 +0.06(+3.20%)
Sep 29, 2020 1.866 1.916 1.841 1.841 39,687,016 -0.03(-1.79%)
Sep 28, 2020 1.958 1.975 1.857 1.874 52,001,768 -0.08(-4.29%)
Sep 25, 2020 1.925 1.967 1.891 1.958 21,103,098 +0.02(+0.87%)
Sep 24, 2020 1.891 1.975 1.857 1.941 25,508,786 +0.06(+3.12%)
Sep 23, 2020 1.950 1.958 1.883 1.883 19,598,680 -0.10(-5.08%)
Sep 22, 2020 1.983 2.009 1.967 1.983 10,129,352 +0.00(+0.00%)
Sep 21, 2020 1.967 2.004 1.933 1.983 15,995,279 -0.03(-1.26%)
Sep 18, 2020 2.093 2.110 2.009 2.009 38,337,056 -0.13(-5.91%)
Sep 17, 2020 2.009 2.143 2.000 2.135 41,917,500 +0.10(+4.96%)
Sep 16, 2020 2.051 2.059 2.030 2.034 16,218,167 -0.02(-0.82%)
Sep 15, 2020 2.009 2.076 2.000 2.051 25,368,070 +0.04(+2.09%)
Sep 14, 2020 1.958 2.017 1.933 2.009 23,275,436 +0.08(+4.37%)
Sep 11, 2020 1.958 1.983 1.899 1.925 20,548,510 -0.03(-1.72%)
Sep 10, 2020 1.967 2.025 1.958 1.958 33,801,392 +0.00(+0.00%)
Sep 09, 2020 1.983 1.983 1.941 1.958 21,172,160 +0.01(+0.43%)
Sep 08, 2020 1.958 1.983 1.933 1.950 20,548,096 -0.04(-2.11%)
Sep 04, 2020 2.025 2.042 1.975 1.992 18,023,540 -0.03(-1.66%)
Sep 03, 2020 2.034 2.093 1.992 2.025 32,874,298 +0.03(+1.26%)
Sep 02, 2020 1.983 2.025 1.967 2.000 20,231,488 +0.03(+1.28%)
Sep 01, 2020 1.975 2.000 1.958 1.975 33,878,764 +0.08(+4.44%)
Aug 31, 2020 1.958 1.967 1.891 1.891 24,314,296 -0.11(-5.46%)
Aug 28, 2020 1.958 2.000 1.933 2.000 25,422,712 +0.08(+3.93%)
Aug 27, 2020 1.941 1.946 1.895 1.925 32,191,108 +0.00(+0.00%)
Aug 26, 2020 1.950 1.975 1.878 1.925 40,078,532 -0.03(-1.29%)
Aug 25, 2020 1.941 1.958 1.916 1.950 31,024,736 -0.01(-0.43%)
Aug 24, 2020 1.958 1.975 1.933 1.958 14,002,776 +0.00(+0.00%)
Aug 21, 2020 1.941 1.958 1.908 1.958 14,216,273 -0.01(-0.43%)
Aug 20, 2020 1.908 1.983 1.883 1.967 25,550,218 +0.00(+0.00%)
Aug 19, 2020 2.025 2.034 1.958 1.967 22,839,942 -0.04(-2.09%)
Aug 18, 2020 2.042 2.059 2.000 2.009 20,444,018 +0.03(+1.27%)
Aug 17, 2020 2.051 2.076 1.958 1.983 26,459,834 -0.08(-3.67%)
Aug 14, 2020 2.084 2.105 2.042 2.059 18,172,270 -0.02(-0.81%)
Aug 13, 2020 2.101 2.135 2.076 2.076 19,379,414 -0.02(-0.80%)
Aug 12, 2020 2.093 2.110 2.017 2.093 30,041,302 +0.01(+0.40%)
Aug 11, 2020 2.076 2.126 2.067 2.084 40,115,964 +0.04(+2.06%)
Aug 10, 2020 2.101 2.110 2.025 2.042 18,956,378 -0.03(-1.22%)
Aug 07, 2020 2.059 2.101 2.051 2.067 32,046,582 -0.03(-1.20%)
Aug 06, 2020 2.067 2.118 2.051 2.093 48,541,568 +0.00(+0.00%)
Aug 05, 2020 2.160 2.177 2.067 2.093 55,104,772 -0.03(-1.58%)
Aug 04, 2020 2.152 2.177 2.093 2.126 46,662,552 -0.04(-1.94%)
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.