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 (%)
Oct 31, 2018 3.457 3.505 3.393 3.473 46,670,420 +0.03(+0.93%)
Oct 30, 2018 3.345 3.457 3.337 3.441 65,985,444 +0.14(+4.13%)
Oct 29, 2018 3.409 3.433 3.273 3.305 48,590,296 -0.01(-0.24%)
Oct 26, 2018 3.257 3.369 3.185 3.313 55,281,904 +0.07(+2.23%)
Oct 25, 2018 3.185 3.257 3.096 3.241 95,429,120 -0.14(-4.04%)
Oct 24, 2018 3.578 3.586 3.361 3.377 59,173,912 -0.20(-5.61%)
Oct 23, 2018 3.570 3.618 3.529 3.578 48,353,612 -0.04(-1.11%)
Oct 22, 2018 3.666 3.682 3.570 3.618 41,005,668 +0.00(+0.00%)
Oct 19, 2018 3.626 3.658 3.554 3.618 28,460,504 +0.05(+1.35%)
Oct 18, 2018 3.698 3.702 3.570 3.570 31,002,984 -0.13(-3.47%)
Oct 17, 2018 3.682 3.770 3.666 3.698 32,868,814 -0.03(-0.86%)
Oct 16, 2018 3.690 3.770 3.682 3.730 42,243,612 +0.12(+3.33%)
Oct 15, 2018 3.634 3.706 3.610 3.610 31,916,952 -0.07(-1.96%)
Oct 12, 2018 3.618 3.706 3.618 3.682 21,857,098 +0.10(+2.91%)
Oct 11, 2018 3.650 3.698 3.570 3.578 33,530,294 -0.07(-1.98%)
Oct 10, 2018 3.730 3.730 3.650 3.650 34,193,788 -0.12(-3.19%)
Oct 09, 2018 3.842 3.862 3.762 3.770 53,342,952 -0.07(-1.88%)
Oct 08, 2018 3.874 3.882 3.802 3.842 55,458,204 +0.15(+4.13%)
Oct 05, 2018 3.706 3.710 3.626 3.690 31,210,624 +0.02(+0.44%)
Oct 04, 2018 3.722 3.730 3.594 3.674 30,505,894 -0.06(-1.72%)
Oct 03, 2018 3.842 3.858 3.702 3.738 44,607,684 +0.01(+0.22%)
Oct 02, 2018 3.762 3.762 3.690 3.730 35,822,116 +0.03(+0.87%)
Oct 01, 2018 3.682 3.714 3.666 3.698 18,765,686 +0.03(+0.88%)
Sep 28, 2018 3.650 3.706 3.634 3.666 22,264,880 -0.05(-1.30%)
Sep 27, 2018 3.746 3.830 3.706 3.714 37,710,176 -0.01(-0.22%)
Sep 26, 2018 3.666 3.778 3.642 3.722 28,779,004 +0.09(+2.43%)
Sep 25, 2018 3.537 3.642 3.537 3.634 31,747,020 +0.02(+0.67%)
Sep 24, 2018 3.714 3.722 3.594 3.610 42,094,696 -0.14(-3.85%)
Sep 21, 2018 3.706 3.810 3.698 3.754 39,051,208 +0.05(+1.30%)
Sep 20, 2018 3.706 3.714 3.666 3.706 28,339,232 +0.04(+1.09%)
Sep 19, 2018 3.634 3.694 3.602 3.666 47,093,948 +0.01(+0.22%)
Sep 18, 2018 3.586 3.694 3.570 3.658 43,787,820 +0.09(+2.47%)
Sep 17, 2018 3.505 3.586 3.489 3.570 30,335,028 +0.06(+1.83%)
Sep 14, 2018 3.554 3.554 3.457 3.505 33,064,898 -0.01(-0.23%)
Sep 13, 2018 3.529 3.570 3.497 3.513 35,808,624 -0.06(-1.79%)
Sep 12, 2018 3.537 3.610 3.529 3.578 38,655,732 +0.06(+1.83%)
Sep 11, 2018 3.489 3.521 3.433 3.513 29,682,460 -0.06(-1.79%)
Sep 10, 2018 3.586 3.610 3.554 3.578 29,218,332 -0.03(-0.89%)
Sep 07, 2018 3.650 3.658 3.570 3.610 19,763,592 +0.05(+1.35%)
Sep 06, 2018 3.562 3.585 3.473 3.562 49,611,480 +0.03(+0.91%)
Sep 05, 2018 3.481 3.562 3.465 3.529 39,553,300 +0.06(+1.62%)
Sep 04, 2018 3.570 3.570 3.465 3.473 51,397,824 -0.26(-6.88%)
Aug 31, 2018 3.730 3.730 3.730 0 +0.06(+1.53%)
Aug 30, 2018 3.706 3.722 3.602 3.674 32,100,210 -0.10(-2.55%)
Aug 29, 2018 3.722 3.794 3.714 3.770 26,838,626 +0.07(+1.95%)
Aug 28, 2018 3.738 3.754 3.690 3.698 31,536,160 -0.06(-1.71%)
Aug 27, 2018 3.762 3.818 3.754 3.762 30,161,080 +0.02(+0.64%)
Aug 24, 2018 3.746 3.770 3.698 3.738 41,108,688 +0.06(+1.53%)
Aug 23, 2018 3.762 3.802 3.674 3.682 56,660,864 -0.06(-1.71%)
Aug 22, 2018 3.754 3.778 3.698 3.746 46,338,504 -0.04(-1.06%)
Aug 21, 2018 3.890 3.890 3.770 3.786 35,142,772 -0.11(-2.88%)
Aug 20, 2018 3.922 3.939 3.854 3.898 48,767,844 -0.04(-1.02%)
Aug 17, 2018 3.850 3.959 3.782 3.939 64,492,684 +0.04(+1.03%)
Aug 16, 2018 4.011 4.019 3.882 3.898 37,895,480 -0.10(-2.41%)
Aug 15, 2018 3.963 4.035 3.922 3.995 54,678,312 -0.02(-0.60%)
Aug 14, 2018 3.963 4.035 3.943 4.019 43,201,692 +0.10(+2.45%)
Aug 13, 2018 3.850 3.955 3.842 3.922 38,961,496 -0.01(-0.20%)
Aug 10, 2018 3.955 3.979 3.914 3.931 67,167,760 -0.12(-2.97%)
Aug 09, 2018 4.059 4.083 4.023 4.051 53,332,000 -0.04(-0.98%)
Aug 08, 2018 4.051 4.139 4.043 4.091 51,753,164 +0.04(+0.99%)
Aug 07, 2018 4.147 4.163 4.051 4.051 50,511,276 -0.06(-1.56%)
Aug 06, 2018 4.147 4.155 4.107 4.115 42,137,288 -0.05(-1.16%)
Aug 03, 2018 4.123 4.219 4.107 4.163 33,497,736 +0.08(+1.96%)
Aug 02, 2018 4.083 4.139 4.075 4.083 30,577,618 -0.06(-1.36%)
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.