Indicators

Ambev S.A. ADR (NY: ABEV )

2.320 -0.020 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.259	4.281	4.190	4.208	26,046,018	-0.06(-1.37%)
May 28, 2015	4.216	4.281	4.190	4.267	15,777,491	-0.01(-0.34%)
May 27, 2015	4.245	4.303	4.194	4.281	32,986,334	-0.01(-0.17%)
May 26, 2015	4.406	4.413	4.289	4.289	15,910,755	-0.15(-3.30%)
May 22, 2015	4.516	4.435	4.435	4.435	30,914,282	-0.07(-1.62%)
May 21, 2015	4.538	4.552	4.497	4.508	53,136,340	-0.04(-0.96%)
May 20, 2015	4.592	4.603	4.545	4.552	17,893,948	-0.06(-1.27%)
May 19, 2015	4.647	4.669	4.611	4.611	14,702,342	-0.06(-1.25%)
May 18, 2015	4.757	4.757	4.655	4.669	14,644,954	-0.12(-2.45%)
May 15, 2015	4.742	4.823	4.702	4.786	16,683,726	+0.05(+1.08%)
May 14, 2015	4.721	4.786	4.713	4.735	17,358,450	+0.06(+1.25%)
May 13, 2015	4.728	4.735	4.640	4.677	15,372,834	-0.04(-0.78%)
May 12, 2015	4.742	4.779	4.706	4.713	23,252,280	-0.04(-0.92%)
May 11, 2015	4.838	4.852	4.735	4.757	7,679,713	-0.12(-2.55%)
May 08, 2015	4.775	4.889	4.757	4.882	27,461,352	+0.14(+2.93%)
May 07, 2015	4.735	4.764	4.684	4.742	16,625,640	+0.02(+0.47%)
May 06, 2015	4.845	4.852	4.691	4.721	23,222,378	+0.04(+0.94%)
May 05, 2015	4.574	4.691	4.567	4.677	18,034,764	+0.09(+1.91%)
May 04, 2015	4.596	4.633	4.567	4.589	8,916,887	-0.03(-0.63%)

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.