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

Ambev S.A. ADR (NY: ABEV )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 16, 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 (%)
Jul 31, 2018 4.195 4.203 4.091 4.123 32,202,148 -0.09(-2.10%)
Jul 30, 2018 4.227 4.243 4.195 4.211 39,412,364 -0.02(-0.57%)
Jul 27, 2018 4.308 4.364 4.227 4.235 49,044,892 -0.02(-0.57%)
Jul 26, 2018 4.243 4.267 4.167 4.259 70,036,304 +0.18(+4.32%)
Jul 25, 2018 4.075 4.107 4.011 4.083 36,877,828 +0.08(+2.00%)
Jul 24, 2018 4.003 4.059 3.955 4.003 36,637,936 +0.07(+1.84%)
Jul 23, 2018 3.955 3.979 3.910 3.931 28,531,994 -0.02(-0.61%)
Jul 20, 2018 4.051 4.067 3.947 3.955 46,514,572 +0.06(+1.44%)
Jul 19, 2018 3.818 3.914 3.810 3.898 41,427,124 +0.00(+0.00%)
Jul 18, 2018 3.979 3.995 3.882 3.898 47,642,596 -0.11(-2.80%)
Jul 17, 2018 3.947 4.019 3.914 4.011 44,204,684 +0.06(+1.63%)
Jul 16, 2018 3.850 3.955 3.842 3.947 42,621,276 +0.09(+2.29%)
Jul 13, 2018 3.786 3.858 3.750 3.858 30,096,414 +0.08(+2.12%)
Jul 12, 2018 3.762 3.810 3.741 3.778 41,627,128 +0.08(+2.17%)
Jul 11, 2018 3.818 3.830 3.690 3.698 35,703,188 -0.15(-3.96%)
Jul 10, 2018 3.778 3.850 3.754 3.850 46,866,208 +0.10(+2.78%)
Jul 09, 2018 3.762 3.794 3.722 3.746 32,640,388 +0.02(+0.43%)
Jul 06, 2018 3.714 3.778 3.690 3.730 36,663,104 -0.06(-1.48%)
Jul 05, 2018 3.730 3.786 3.698 3.786 47,768,928 +0.02(+0.64%)
Jul 03, 2018 3.762 3.762 3.762 0 +0.03(+0.86%)
Jul 02, 2018 3.690 3.762 3.674 3.730 32,504,926 +0.02(+0.43%)
Jun 29, 2018 3.778 3.826 3.714 3.714 28,606,036 -0.05(-1.28%)
Jun 28, 2018 3.746 3.802 3.730 3.762 39,365,216 +0.05(+1.30%)
Jun 27, 2018 3.770 3.826 3.694 3.714 69,798,360 -0.10(-2.53%)
Jun 26, 2018 3.882 3.890 3.786 3.810 39,185,348 -0.07(-1.86%)
Jun 25, 2018 3.914 3.914 3.858 3.882 30,663,556 +0.02(+0.62%)
Jun 22, 2018 3.922 3.939 3.842 3.858 26,277,980 -0.01(-0.21%)
Jun 21, 2018 3.922 3.955 3.858 3.866 29,276,122 -0.06(-1.43%)
Jun 20, 2018 4.051 4.051 3.922 3.922 32,385,148 -0.09(-2.20%)
Jun 19, 2018 3.931 4.075 3.922 4.011 47,493,376 +0.01(+0.20%)
Jun 18, 2018 3.922 4.011 3.882 4.003 45,830,980 +0.04(+1.07%)
Jun 15, 2018 3.984 3.905 3.960 54,761,884 -0.02(-0.60%)
Jun 14, 2018 4.016 4.111 3.968 3.984 63,484,284 +0.01(+0.20%)
Jun 13, 2018 4.040 4.068 3.944 3.976 39,099,936 -0.04(-0.99%)
Jun 12, 2018 4.032 4.084 4.008 4.016 29,471,496 -0.02(-0.59%)
Jun 11, 2018 4.064 4.127 4.008 4.040 30,782,588 -0.01(-0.20%)
Jun 08, 2018 3.976 4.072 3.932 4.048 42,633,200 +0.19(+4.95%)
Jun 07, 2018 3.960 4.016 3.817 3.857 123,296,608 -0.17(-4.34%)
Jun 06, 2018 4.016 4.032 29,799,798 -0.08(-1.93%)
Jun 05, 2018 4.215 4.231 4.103 4.111 39,794,924 -0.14(-3.18%)
Jun 04, 2018 4.278 4.294 4.223 4.247 24,241,436 +0.06(+1.33%)
Jun 01, 2018 4.231 4.254 4.167 4.191 29,898,884 +0.01(+0.19%)
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.