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 31, 2017 4.944 5.021 4.912 4.944 28,456,562 -0.02(-0.31%)
Oct 30, 2017 4.959 4.983 4.928 4.959 34,524,560 -0.03(-0.63%)
Oct 27, 2017 5.006 5.061 4.975 4.991 28,080,480 +0.05(+1.11%)
Oct 26, 2017 5.006 5.061 4.936 4.936 20,293,846 -0.12(-2.47%)
Oct 25, 2017 5.100 5.108 4.959 5.061 31,655,282 -0.04(-0.77%)
Oct 24, 2017 5.108 5.116 5.069 5.100 22,188,356 +0.01(+0.15%)
Oct 23, 2017 5.209 5.213 5.069 5.092 36,920,080 -0.15(-2.83%)
Oct 20, 2017 5.326 5.326 5.209 5.241 35,154,412 -0.09(-1.61%)
Oct 19, 2017 5.272 5.342 5.248 5.326 14,311,606 +0.00(+0.00%)
Oct 18, 2017 5.319 5.342 5.303 5.326 14,436,708 -0.01(-0.15%)
Oct 17, 2017 5.326 5.342 5.280 5.334 13,430,948 -0.01(-0.15%)
Oct 16, 2017 5.381 5.420 5.319 5.342 23,241,134 -0.11(-2.01%)
Oct 13, 2017 5.475 5.490 5.420 5.451 46,189,592 +0.15(+2.80%)
Oct 12, 2017 5.264 5.323 5.264 5.303 17,914,018 +0.00(+0.00%)
Oct 11, 2017 5.311 5.319 5.252 5.303 33,697,808 +0.04(+0.74%)
Oct 10, 2017 5.233 5.334 5.201 5.264 59,121,952 +0.13(+2.59%)
Oct 09, 2017 5.131 5.162 5.131 5.131 6,671,091 -0.03(-0.61%)
Oct 06, 2017 5.170 5.178 5.123 5.162 20,151,110 -0.05(-1.05%)
Oct 05, 2017 5.287 5.326 5.217 5.217 26,973,004 +0.00(+0.00%)
Oct 04, 2017 5.295 5.318 5.217 5.217 22,336,494 -0.06(-1.18%)
Oct 03, 2017 5.100 5.295 5.100 5.280 29,986,000 +0.20(+3.84%)
Oct 02, 2017 5.084 5.108 5.034 5.084 43,155,300 -0.06(-1.21%)
Sep 29, 2017 5.186 5.194 5.116 5.147 41,042,768 +0.02(+0.46%)
Sep 28, 2017 5.131 5.162 5.108 5.123 17,288,676 -0.02(-0.46%)
Sep 27, 2017 5.147 5.170 5.069 5.147 24,269,802 -0.04(-0.75%)
Sep 26, 2017 5.272 5.280 5.162 5.186 43,063,884 -0.09(-1.63%)
Sep 25, 2017 5.311 5.319 5.248 5.272 26,312,596 -0.08(-1.46%)
Sep 22, 2017 5.303 5.358 5.283 5.350 15,513,920 +0.09(+1.63%)
Sep 21, 2017 5.350 5.358 5.248 5.264 24,807,820 -0.06(-1.17%)
Sep 20, 2017 5.295 5.326 5.241 5.326 25,542,194 +0.04(+0.74%)
Sep 19, 2017 5.272 5.315 5.257 5.287 25,271,978 +0.05(+1.04%)
Sep 18, 2017 5.311 5.319 5.229 5.233 23,513,274 -0.09(-1.62%)
Sep 15, 2017 5.256 5.326 5.237 5.319 34,870,452 +0.05(+1.04%)
Sep 14, 2017 5.201 5.303 5.186 5.264 19,628,322 +0.04(+0.75%)
Sep 13, 2017 5.209 5.272 5.178 5.225 26,216,166 +0.01(+0.15%)
Sep 12, 2017 5.139 5.272 5.123 5.217 41,929,464 +0.16(+3.09%)
Sep 11, 2017 5.069 5.131 5.049 5.061 17,960,744 +0.04(+0.78%)
Sep 08, 2017 5.045 5.057 4.983 5.022 20,680,642 -0.02(-0.46%)
Sep 07, 2017 5.030 5.061 5.022 5.045 12,651,368 +0.01(+0.16%)
Sep 06, 2017 4.952 5.053 4.952 5.037 19,286,452 +0.12(+2.54%)
Sep 05, 2017 4.928 4.952 4.885 4.912 30,375,836 +0.04(+0.80%)
Sep 01, 2017 4.936 4.944 4.873 4.873 18,885,902 -0.02(-0.32%)
Aug 31, 2017 4.912 4.912 4.885 4.889 12,202,087 +0.02(+0.32%)
Aug 30, 2017 4.873 4.889 4.827 4.873 20,954,372 +0.01(+0.16%)
Aug 29, 2017 4.834 4.889 4.834 4.866 12,360,523 +0.00(+0.00%)
Aug 28, 2017 4.889 4.889 4.850 4.866 11,445,221 -0.02(-0.32%)
Aug 25, 2017 4.881 4.917 4.858 4.881 12,566,082 +0.01(+0.16%)
Aug 24, 2017 4.912 4.920 4.866 4.873 15,608,711 -0.04(-0.79%)
Aug 23, 2017 4.866 4.920 4.842 4.912 12,933,212 +0.10(+2.11%)
Aug 22, 2017 4.881 4.905 4.803 4.811 17,081,022 -0.02(-0.32%)
Aug 21, 2017 4.858 4.897 4.811 4.827 11,641,990 -0.04(-0.80%)
Aug 18, 2017 4.850 4.881 4.803 4.866 19,893,136 +0.03(+0.65%)
Aug 17, 2017 4.842 4.873 4.827 4.834 18,625,686 -0.03(-0.64%)
Aug 16, 2017 4.850 4.889 4.819 4.866 19,509,978 +0.03(+0.65%)
Aug 15, 2017 4.788 4.842 4.780 4.834 18,043,710 +0.05(+1.14%)
Aug 14, 2017 4.772 4.842 4.756 4.780 28,084,530 +0.00(+0.00%)
Aug 11, 2017 4.764 4.803 4.737 4.780 14,854,761 +0.05(+1.16%)
Aug 10, 2017 4.741 4.780 4.725 4.725 19,901,716 -0.05(-1.14%)
Aug 09, 2017 4.741 4.803 4.733 4.780 30,316,610 -0.03(-0.65%)
Aug 08, 2017 4.803 4.858 4.780 4.811 27,027,284 +0.01(+0.16%)
Aug 07, 2017 4.772 4.823 4.756 4.803 14,515,918 +0.02(+0.49%)
Aug 04, 2017 4.788 4.803 4.741 4.780 13,754,764 -0.02(-0.49%)
Aug 03, 2017 4.819 4.827 4.780 4.803 17,266,962 -0.03(-0.65%)
Aug 02, 2017 4.756 4.842 4.752 4.834 24,717,556 +0.06(+1.31%)
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.