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

Ambev S.A. ADR (NY: ABEV )

2.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2017 5.121 5.121 5.121 0 +0.03(+0.62%)
Dec 28, 2017 5.105 5.105 5.026 5.089 12,381,271 +0.04(+0.78%)
Dec 27, 2017 5.081 5.113 5.046 5.050 14,065,217 +0.02(+0.31%)
Dec 26, 2017 5.002 5.066 4.955 5.034 11,118,186 +0.06(+1.28%)
Dec 22, 2017 4.939 5.002 4.939 4.970 11,720,471 +0.01(+0.16%)
Dec 21, 2017 4.923 5.018 4.915 4.963 14,334,851 +0.02(+0.32%)
Dec 20, 2017 4.915 4.963 4.907 4.947 12,418,503 +0.03(+0.65%)
Dec 19, 2017 4.923 4.944 4.875 4.915 9,721,769 -0.01(-0.27%)
Dec 18, 2017 4.912 4.967 4.901 4.928 10,458,272 +0.06(+1.28%)
Dec 15, 2017 4.889 4.911 4.858 4.866 15,115,490 +0.01(+0.16%)
Dec 14, 2017 4.881 4.904 4.842 4.858 10,035,827 -0.07(-1.43%)
Dec 13, 2017 5.053 5.077 4.889 4.928 23,661,982 -0.12(-2.47%)
Dec 12, 2017 4.912 5.092 4.897 5.053 37,015,780 +0.10(+2.05%)
Dec 11, 2017 4.944 4.983 4.940 4.952 13,321,898 -0.01(-0.16%)
Dec 08, 2017 4.920 4.959 4.900 4.959 21,617,904 +0.11(+2.25%)
Dec 07, 2017 4.780 4.912 4.772 4.850 23,033,896 -0.10(-2.05%)
Dec 06, 2017 4.944 4.983 4.881 4.952 16,976,996 +0.03(+0.63%)
Dec 05, 2017 4.998 5.022 4.901 4.920 28,759,368 +0.02(+0.32%)
Dec 04, 2017 4.881 4.952 4.881 4.905 13,117,994 +0.05(+0.96%)
Dec 01, 2017 4.850 4.893 4.830 4.858 18,324,008 +0.02(+0.48%)
Nov 30, 2017 4.905 4.928 4.803 4.834 27,480,722 -0.09(-1.75%)
Nov 29, 2017 4.991 5.006 4.897 4.920 19,093,844 -0.10(-2.02%)
Nov 28, 2017 4.983 5.069 4.975 5.022 31,372,328 +0.05(+1.10%)
Nov 27, 2017 4.936 4.998 4.920 4.967 15,402,186 -0.02(-0.31%)
Nov 24, 2017 4.952 4.991 4.944 4.983 7,872,373 -0.02(-0.31%)
Nov 22, 2017 4.975 5.014 4.959 4.998 17,187,228 +0.04(+0.79%)
Nov 21, 2017 4.912 4.991 4.912 4.959 49,299,548 +0.06(+1.28%)
Nov 20, 2017 4.858 4.905 4.827 4.897 10,704,441 +0.02(+0.48%)
Nov 17, 2017 4.842 4.905 4.803 4.873 21,922,218 +0.05(+1.13%)
Nov 16, 2017 4.819 4.873 4.776 4.819 20,378,526 +0.09(+1.98%)
Nov 15, 2017 4.725 4.748 4.701 4.725 11,098,436 -0.01(-0.17%)
Nov 14, 2017 4.788 4.799 4.725 4.733 17,275,370 -0.05(-0.98%)
Nov 13, 2017 4.733 4.799 4.709 4.780 18,923,182 +0.00(+0.00%)
Nov 10, 2017 4.772 4.803 4.741 4.780 25,719,198 -0.04(-0.81%)
Nov 09, 2017 4.780 4.834 4.759 4.819 19,236,566 -0.01(-0.16%)
Nov 08, 2017 4.842 4.858 4.725 4.827 68,665,472 +0.05(+0.98%)
Nov 07, 2017 4.866 4.866 4.741 4.780 38,935,812 -0.09(-1.92%)
Nov 06, 2017 4.858 4.912 4.823 4.873 32,103,306 +0.05(+1.13%)
Nov 03, 2017 4.920 4.936 4.780 4.819 56,013,380 -0.09(-1.75%)
Nov 02, 2017 4.928 4.936 4.850 4.905 26,653,132 -0.01(-0.16%)
Nov 01, 2017 4.983 5.037 4.912 4.912 26,377,148 -0.03(-0.63%)
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%)
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.