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

Ambev S.A. ADR (NY: ABEV )

2.290 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2015 3.323 3.316 3.316 3.316 9,424,068 +0.00(+0.00%)
Dec 30, 2015 3.382 3.420 3.316 3.316 20,781,856 -0.16(-4.70%)
Dec 29, 2015 3.487 3.505 3.449 3.479 15,224,662 +0.01(+0.21%)
Dec 28, 2015 3.412 3.487 3.401 3.472 17,385,990 +0.07(+2.19%)
Dec 24, 2015 3.405 3.397 3.397 3.397 4,880,047 -0.01(-0.44%)
Dec 23, 2015 3.345 3.412 3.338 3.412 21,700,176 +0.07(+2.23%)
Dec 22, 2015 3.286 3.353 3.256 3.338 18,956,882 +0.06(+1.77%)
Dec 21, 2015 3.324 3.368 3.265 3.280 16,483,523 +0.01(+0.23%)
Dec 18, 2015 3.361 3.390 3.272 3.272 57,920,700 -0.13(-3.90%)
Dec 17, 2015 3.515 3.538 3.368 3.405 22,030,310 -0.08(-2.33%)
Dec 16, 2015 3.331 3.501 3.283 3.486 23,050,104 +0.13(+3.73%)
Dec 15, 2015 3.449 3.457 3.361 3.361 14,906,694 -0.02(-0.65%)
Dec 14, 2015 3.405 3.442 3.375 3.383 23,551,406 -0.02(-0.65%)
Dec 11, 2015 3.471 3.471 3.405 3.405 38,206,452 -0.06(-1.70%)
Dec 10, 2015 3.560 3.589 3.464 3.464 16,789,146 -0.14(-3.89%)
Dec 09, 2015 3.611 3.670 3.556 3.604 29,445,746 +0.06(+1.66%)
Dec 08, 2015 3.538 3.552 3.464 3.545 23,985,230 -0.05(-1.43%)
Dec 07, 2015 3.656 3.670 3.574 3.597 19,628,694 +0.01(+0.21%)
Dec 04, 2015 3.626 3.710 3.589 3.589 20,288,650 -0.06(-1.62%)
Dec 03, 2015 3.670 3.685 3.597 3.648 21,133,246 +0.10(+2.70%)
Dec 02, 2015 3.552 3.560 3.479 3.552 27,388,470 +0.01(+0.21%)
Dec 01, 2015 3.523 3.589 3.515 3.545 27,196,996 +0.03(+0.84%)
Nov 30, 2015 3.515 3.574 3.504 3.515 61,156,088 -0.10(-2.65%)
Nov 27, 2015 3.692 3.692 3.604 3.611 10,834,511 -0.04(-1.21%)
Nov 25, 2015 3.619 3.656 3.656 3.656 13,694,165 -0.07(-1.98%)
Nov 24, 2015 3.722 3.759 3.700 3.729 16,444,639 +0.00(+0.00%)
Nov 23, 2015 3.788 3.810 3.714 3.729 16,814,106 -0.08(-2.13%)
Nov 20, 2015 3.796 3.891 3.781 3.810 28,670,812 +0.02(+0.58%)
Nov 19, 2015 3.796 3.803 3.759 3.788 38,471,260 +0.01(+0.19%)
Nov 18, 2015 3.692 3.781 3.689 3.781 27,884,220 +0.09(+2.40%)
Nov 17, 2015 3.678 3.703 3.641 3.692 17,869,818 +0.03(+0.80%)
Nov 16, 2015 3.626 3.692 3.604 3.663 22,687,562 +0.03(+0.81%)
Nov 13, 2015 3.626 3.700 3.608 3.633 21,122,496 -0.01(-0.40%)
Nov 12, 2015 3.633 3.714 3.619 3.648 25,579,008 -0.05(-1.39%)
Nov 11, 2015 3.729 3.729 3.626 3.700 20,010,642 +0.07(+2.03%)
Nov 10, 2015 3.560 3.670 3.504 3.626 18,060,740 +0.07(+1.86%)
Nov 09, 2015 3.663 3.670 3.560 3.560 12,947,595 -0.11(-3.01%)
Nov 06, 2015 3.685 3.692 3.619 3.670 19,488,208 -0.06(-1.58%)
Nov 05, 2015 3.766 3.773 3.707 3.729 22,205,108 +0.00(+0.00%)
Nov 04, 2015 3.810 3.829 3.692 3.729 20,260,552 -0.08(-2.13%)
Nov 03, 2015 3.670 3.825 3.670 3.810 26,685,360 +0.16(+4.44%)
Nov 02, 2015 3.626 3.685 3.597 3.648 28,469,912 +0.06(+1.64%)
Oct 30, 2015 3.589 3.656 3.567 3.589 25,333,026 +0.00(+0.00%)
Oct 29, 2015 3.589 3.648 3.545 3.589 18,335,094 -0.01(-0.41%)
Oct 28, 2015 3.685 3.722 3.589 3.604 23,751,494 -0.10(-2.78%)
Oct 27, 2015 3.685 3.744 3.633 3.707 40,101,948 +0.04(+1.21%)
Oct 26, 2015 3.737 3.744 3.659 3.663 21,231,920 -0.05(-1.39%)
Oct 23, 2015 3.700 3.737 3.692 3.714 16,337,535 +0.03(+0.80%)
Oct 22, 2015 3.648 3.722 3.633 3.685 59,971,696 +0.06(+1.63%)
Oct 21, 2015 3.670 3.679 3.589 3.626 25,093,850 -0.04(-1.20%)
Oct 20, 2015 3.656 3.681 3.611 3.670 11,857,850 +0.01(+0.40%)
Oct 19, 2015 3.604 3.678 3.574 3.656 14,236,485 -0.02(-0.60%)
Oct 16, 2015 3.685 3.722 3.582 3.678 22,344,140 -0.01(-0.40%)
Oct 15, 2015 3.538 3.707 3.471 3.692 71,521,680 +0.16(+4.59%)
Oct 14, 2015 3.567 3.604 3.471 3.530 66,314,508 +0.01(+0.42%)
Oct 13, 2015 3.722 3.744 3.493 3.515 98,889,104 -0.24(-6.47%)
Oct 12, 2015 3.832 3.862 3.744 3.759 23,399,412 -0.09(-2.30%)
Oct 09, 2015 3.840 3.906 3.796 3.847 16,550,969 +0.05(+1.36%)
Oct 08, 2015 3.803 3.840 3.729 3.796 55,288,804 +0.00(+0.00%)
Oct 07, 2015 3.840 3.884 3.762 3.796 19,196,896 +0.02(+0.59%)
Oct 06, 2015 3.847 3.884 3.759 3.773 20,218,584 -0.06(-1.54%)
Oct 05, 2015 3.788 3.851 3.773 3.832 14,775,890 +0.08(+2.16%)
Oct 02, 2015 3.589 3.759 3.574 3.751 16,338,646 +0.12(+3.25%)
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.