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 (%)
Nov 30, 2016 3.914 3.918 3.788 3.792 39,486,080 +0.00(+0.00%)
Nov 29, 2016 3.838 3.861 3.762 3.792 52,271,236 -0.09(-2.35%)
Nov 28, 2016 3.815 3.914 3.800 3.883 29,188,510 +0.11(+3.02%)
Nov 25, 2016 3.800 3.836 3.754 3.769 9,630,147 -0.16(-4.06%)
Nov 23, 2016 3.929 3.929 3.929 0 +0.08(+2.17%)
Nov 22, 2016 3.990 3.997 3.845 3.845 30,898,068 -0.09(-2.32%)
Nov 21, 2016 3.899 3.944 3.891 3.937 14,162,136 +0.09(+2.37%)
Nov 18, 2016 3.914 3.918 3.792 3.845 33,870,812 -0.03(-0.78%)
Nov 17, 2016 3.914 3.944 3.872 3.876 17,715,788 -0.05(-1.35%)
Nov 16, 2016 3.876 3.952 3.876 3.929 29,221,080 +0.01(+0.19%)
Nov 15, 2016 3.883 3.937 3.853 3.921 15,870,884 +0.11(+2.99%)
Nov 14, 2016 3.800 3.838 3.769 3.807 49,614,144 -0.08(-2.15%)
Nov 11, 2016 3.914 3.967 3.826 3.891 40,036,340 -0.14(-3.58%)
Nov 10, 2016 4.005 4.058 3.921 4.035 43,820,140 -0.13(-3.10%)
Nov 09, 2016 4.142 4.244 4.142 4.165 28,595,186 -0.14(-3.18%)
Nov 08, 2016 4.225 4.317 4.180 4.301 22,699,462 +0.07(+1.62%)
Nov 07, 2016 4.248 4.267 4.218 4.233 19,673,416 +0.11(+2.58%)
Nov 04, 2016 4.180 4.199 4.111 4.127 44,156,012 -0.03(-0.73%)
Nov 03, 2016 4.309 4.313 4.157 4.157 53,325,160 -0.06(-1.44%)
Nov 02, 2016 4.271 4.294 4.187 4.218 19,932,350 -0.06(-1.42%)
Nov 01, 2016 4.423 4.434 4.279 4.279 36,301,680 -0.17(-3.80%)
Oct 31, 2016 4.478 4.493 4.421 4.447 24,856,860 -0.02(-0.51%)
Oct 28, 2016 4.485 4.553 4.455 4.470 46,376,964 -0.17(-3.73%)
Oct 27, 2016 4.689 4.700 4.621 4.643 16,951,330 -0.05(-0.96%)
Oct 26, 2016 4.674 4.734 4.659 4.689 17,681,008 -0.01(-0.16%)
Oct 25, 2016 4.719 4.726 4.689 4.696 13,441,701 -0.02(-0.48%)
Oct 24, 2016 4.764 4.779 4.719 4.719 11,893,246 +0.00(+0.00%)
Oct 21, 2016 4.659 4.734 4.647 4.719 36,615,828 +0.02(+0.48%)
Oct 20, 2016 4.651 4.711 4.643 4.696 9,159,785 +0.02(+0.48%)
Oct 19, 2016 4.636 4.674 4.613 4.674 14,671,271 +0.06(+1.31%)
Oct 18, 2016 4.628 4.666 4.606 4.613 16,645,361 +0.03(+0.66%)
Oct 17, 2016 4.568 4.636 4.561 4.583 12,243,401 -0.01(-0.16%)
Oct 14, 2016 4.553 4.606 4.545 4.591 19,311,122 +0.05(+1.16%)
Oct 13, 2016 4.493 4.561 4.455 4.538 20,964,038 +0.02(+0.50%)
Oct 12, 2016 4.553 4.583 4.489 4.515 14,783,349 -0.04(-0.83%)
Oct 11, 2016 4.583 4.606 4.523 4.553 21,539,858 -0.05(-0.98%)
Oct 10, 2016 4.598 4.621 4.583 4.598 6,192,449 +0.03(+0.66%)
Oct 07, 2016 4.621 4.621 4.530 4.568 18,937,576 -0.02(-0.33%)
Oct 06, 2016 4.538 4.598 4.523 4.583 8,285,209 +0.01(+0.16%)
Oct 05, 2016 4.568 4.598 4.538 4.576 6,939,959 +0.08(+1.85%)
Oct 04, 2016 4.583 4.613 4.493 4.493 17,046,002 -0.13(-2.77%)
Oct 03, 2016 4.591 4.628 4.576 4.621 13,435,976 +0.03(+0.66%)
Sep 30, 2016 4.598 4.636 4.561 4.591 11,476,470 +0.05(+1.00%)
Sep 29, 2016 4.613 4.643 4.515 4.545 15,028,304 -0.09(-1.95%)
Sep 28, 2016 4.591 4.651 4.561 4.636 7,522,951 +0.05(+0.99%)
Sep 27, 2016 4.561 4.591 4.515 4.591 10,857,604 +0.06(+1.33%)
Sep 26, 2016 4.530 4.553 4.508 4.530 11,190,243 -0.05(-0.99%)
Sep 23, 2016 4.598 4.621 4.561 4.576 10,161,283 -0.02(-0.33%)
Sep 22, 2016 4.598 4.643 4.572 4.591 11,345,209 +0.04(+0.83%)
Sep 21, 2016 4.515 4.576 4.463 4.553 19,318,184 +0.07(+1.51%)
Sep 20, 2016 4.500 4.515 4.463 4.485 11,067,734 +0.03(+0.68%)
Sep 19, 2016 4.493 4.500 4.432 4.455 14,891,735 +0.01(+0.17%)
Sep 16, 2016 4.447 4.470 4.402 4.447 19,624,042 -0.05(-1.17%)
Sep 15, 2016 4.455 4.508 4.410 4.500 16,656,155 +0.07(+1.53%)
Sep 14, 2016 4.357 4.478 4.357 4.432 36,116,200 +0.05(+1.03%)
Sep 13, 2016 4.485 4.515 4.357 4.387 40,605,664 -0.20(-4.28%)
Sep 12, 2016 4.500 4.591 4.485 4.583 37,364,620 +0.07(+1.50%)
Sep 09, 2016 4.576 4.598 4.515 4.515 29,018,772 -0.19(-4.01%)
Sep 08, 2016 4.696 4.711 4.628 4.704 28,315,726 +0.03(+0.65%)
Sep 07, 2016 4.689 4.711 4.636 4.674 13,667,099 -0.04(-0.80%)
Sep 06, 2016 4.613 4.711 4.591 4.711 28,780,924 +0.09(+1.96%)
Sep 02, 2016 4.628 4.621 4.621 4.621 20,291,266 +0.03(+0.66%)
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.