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

Ambev S.A. ADR (NY: ABEV )

2.320 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 4.457 4.481 4.411 4.419 56,864,332 -0.01(-0.17%)
May 30, 2017 4.442 4.457 4.426 4.426 47,597,524 -0.04(-0.87%)
May 26, 2017 4.442 4.504 4.426 4.465 19,315,492 +0.04(+0.87%)
May 25, 2017 4.450 4.469 4.388 4.426 26,243,862 -0.02(-0.35%)
May 24, 2017 4.481 4.488 4.426 4.442 35,530,156 -0.02(-0.35%)
May 23, 2017 4.403 4.473 4.395 4.457 30,020,942 +0.10(+2.31%)
May 22, 2017 4.364 4.419 4.303 4.357 48,718,548 -0.02(-0.53%)
May 19, 2017 4.388 4.388 4.318 4.380 60,057,276 +0.12(+2.91%)
May 18, 2017 4.527 4.643 4.248 4.256 103,082,936 -0.56(-11.72%)
May 17, 2017 4.906 4.922 4.806 4.821 37,576,224 -0.10(-2.04%)
May 16, 2017 4.929 4.941 4.867 4.922 36,266,736 +0.02(+0.47%)
May 15, 2017 4.860 4.914 4.829 4.898 62,089,660 +0.05(+1.12%)
May 12, 2017 4.821 4.875 4.786 4.844 42,528,192 +0.09(+1.79%)
May 11, 2017 4.690 4.790 4.674 4.759 71,253,696 +0.10(+2.16%)
May 10, 2017 4.651 4.697 4.628 4.659 31,996,192 +0.06(+1.35%)
May 09, 2017 4.550 4.620 4.531 4.597 38,407,652 +0.05(+1.02%)
May 08, 2017 4.562 4.573 4.519 4.550 32,390,410 -0.03(-0.68%)
May 05, 2017 4.604 4.620 4.573 4.581 33,984,376 -0.02(-0.34%)
May 04, 2017 4.542 4.659 4.512 4.597 82,322,456 +0.08(+1.71%)
May 03, 2017 4.512 4.547 4.473 4.519 36,874,276 -0.02(-0.34%)
May 02, 2017 4.450 4.542 4.442 4.535 39,563,776 +0.07(+1.56%)
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.