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, 2018 4.191 4.215 4.151 4.183 14,169,083 +0.00(+0.00%)
May 30, 2018 4.143 4.231 4.119 4.183 36,663,700 +0.05(+1.15%)
May 29, 2018 4.199 4.239 4.103 4.135 36,332,560 -0.20(-4.59%)
May 25, 2018 4.334 4.334 4.334 0 -0.08(-1.80%)
May 24, 2018 4.366 4.421 4.318 4.413 24,382,040 +0.03(+0.73%)
May 23, 2018 4.374 4.405 4.353 4.382 29,483,304 -0.01(-0.18%)
May 22, 2018 4.366 4.429 4.330 4.390 36,276,412 +0.05(+1.10%)
May 21, 2018 4.429 4.429 4.302 4.342 36,409,816 -0.04(-0.91%)
May 18, 2018 4.413 4.421 4.278 4.382 97,390,640 -0.12(-2.65%)
May 17, 2018 4.588 4.588 4.481 4.501 34,226,804 -0.11(-2.41%)
May 16, 2018 4.628 4.676 4.573 4.612 29,938,082 -0.02(-0.34%)
May 15, 2018 4.644 4.652 4.580 4.628 22,077,138 -0.10(-2.18%)
May 14, 2018 4.827 4.827 4.724 4.732 23,087,862 -0.06(-1.16%)
May 11, 2018 4.819 4.847 4.763 4.787 17,099,194 -0.06(-1.31%)
May 10, 2018 4.875 4.892 4.807 4.851 39,582,704 +0.05(+0.99%)
May 09, 2018 4.875 4.907 4.787 4.803 64,185,240 -0.17(-3.51%)
May 08, 2018 5.002 5.046 4.942 4.978 36,513,292 +0.00(+0.00%)
May 07, 2018 5.026 5.062 4.946 4.978 19,064,936 -0.06(-1.11%)
May 04, 2018 5.018 5.105 5.002 5.034 27,532,142 -0.01(-0.16%)
May 03, 2018 5.066 5.105 5.026 5.042 20,225,844 -0.01(-0.16%)
May 02, 2018 5.185 5.193 5.018 5.050 35,319,576 -0.17(-3.35%)
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.