Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.300 UNCHANGED
Official Closing 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 (%)
May 31, 2017 4.457 4.481 4.411 4.419 56,864,332 -0.01(-0.17%)
May 30, 2017 4.442 4.457 4.426 4.426 47,597,524 -0.04(-0.87%)
May 26, 2017 4.442 4.504 4.426 4.465 19,315,492 +0.04(+0.87%)
May 25, 2017 4.450 4.469 4.388 4.426 26,243,862 -0.02(-0.35%)
May 24, 2017 4.481 4.488 4.426 4.442 35,530,156 -0.02(-0.35%)
May 23, 2017 4.403 4.473 4.395 4.457 30,020,942 +0.10(+2.31%)
May 22, 2017 4.364 4.419 4.303 4.357 48,718,548 -0.02(-0.53%)
May 19, 2017 4.388 4.388 4.318 4.380 60,057,276 +0.12(+2.91%)
May 18, 2017 4.527 4.643 4.248 4.256 103,082,936 -0.56(-11.72%)
May 17, 2017 4.906 4.922 4.806 4.821 37,576,224 -0.10(-2.04%)
May 16, 2017 4.929 4.941 4.867 4.922 36,266,736 +0.02(+0.47%)
May 15, 2017 4.860 4.914 4.829 4.898 62,089,660 +0.05(+1.12%)
May 12, 2017 4.821 4.875 4.786 4.844 42,528,192 +0.09(+1.79%)
May 11, 2017 4.690 4.790 4.674 4.759 71,253,696 +0.10(+2.16%)
May 10, 2017 4.651 4.697 4.628 4.659 31,996,192 +0.06(+1.35%)
May 09, 2017 4.550 4.620 4.531 4.597 38,407,652 +0.05(+1.02%)
May 08, 2017 4.562 4.573 4.519 4.550 32,390,410 -0.03(-0.68%)
May 05, 2017 4.604 4.620 4.573 4.581 33,984,376 -0.02(-0.34%)
May 04, 2017 4.542 4.659 4.512 4.597 82,322,456 +0.08(+1.71%)
May 03, 2017 4.512 4.547 4.473 4.519 36,874,276 -0.02(-0.34%)
May 02, 2017 4.450 4.542 4.442 4.535 39,563,776 +0.07(+1.56%)
May 01, 2017 4.457 4.504 4.419 4.465 29,388,568 +0.03(+0.70%)
Apr 28, 2017 4.357 4.450 4.357 4.434 33,192,442 +0.04(+0.88%)
Apr 27, 2017 4.403 4.419 4.345 4.395 31,542,128 +0.00(+0.00%)
Apr 26, 2017 4.426 4.434 4.349 4.395 36,941,188 -0.08(-1.73%)
Apr 25, 2017 4.380 4.496 4.376 4.473 37,172,532 +0.06(+1.40%)
Apr 24, 2017 4.434 4.481 4.411 4.411 24,626,512 +0.05(+1.06%)
Apr 21, 2017 4.372 4.411 4.326 4.364 25,134,974 +0.02(+0.36%)
Apr 20, 2017 4.403 4.457 4.349 4.349 40,711,980 -0.07(-1.58%)
Apr 19, 2017 4.457 4.473 4.411 4.419 17,117,090 -0.06(-1.38%)
Apr 18, 2017 4.481 4.535 4.473 4.481 19,365,374 -0.01(-0.17%)
Apr 17, 2017 4.395 4.496 4.388 4.488 16,470,111 +0.14(+3.20%)
Apr 13, 2017 4.334 4.380 4.326 4.349 18,759,706 -0.01(-0.18%)
Apr 12, 2017 4.334 4.357 4.295 4.357 21,880,090 +0.05(+1.08%)
Apr 11, 2017 4.334 4.349 4.256 4.310 27,457,232 -0.11(-2.45%)
Apr 10, 2017 4.419 4.442 4.372 4.419 14,821,815 +0.02(+0.35%)
Apr 07, 2017 4.426 4.457 4.384 4.403 14,655,110 +0.03(+0.71%)
Apr 06, 2017 4.388 4.457 4.357 4.372 22,055,438 -0.05(-1.22%)
Apr 05, 2017 4.481 4.500 4.395 4.426 20,077,540 -0.05(-1.04%)
Apr 04, 2017 4.419 4.481 4.403 4.473 11,294,379 +0.01(+0.17%)
Apr 03, 2017 4.481 4.496 4.442 4.465 14,611,535 +0.01(+0.17%)
Mar 31, 2017 4.450 4.504 4.411 4.457 25,254,462 -0.02(-0.52%)
Mar 30, 2017 4.442 4.500 4.426 4.481 26,734,606 +0.02(+0.35%)
Mar 29, 2017 4.388 4.473 4.388 4.465 15,946,262 +0.08(+1.76%)
Mar 28, 2017 4.372 4.402 4.353 4.388 12,316,935 +0.03(+0.71%)
Mar 27, 2017 4.303 4.364 4.291 4.357 16,124,845 +0.02(+0.36%)
Mar 24, 2017 4.303 4.349 4.276 4.341 21,594,478 +0.06(+1.45%)
Mar 23, 2017 4.272 4.310 4.256 4.279 29,215,610 +0.00(+0.00%)
Mar 22, 2017 4.310 4.341 4.264 4.279 17,660,548 -0.05(-1.07%)
Mar 21, 2017 4.419 4.419 4.326 4.326 20,675,132 -0.09(-2.10%)
Mar 20, 2017 4.272 4.442 4.252 4.419 26,576,908 +0.15(+3.63%)
Mar 17, 2017 4.303 4.326 4.233 4.264 27,767,326 -0.02(-0.36%)
Mar 16, 2017 4.264 4.303 4.241 4.279 13,084,472 +0.02(+0.36%)
Mar 15, 2017 4.179 4.279 4.140 4.264 20,767,026 +0.13(+3.18%)
Mar 14, 2017 4.202 4.225 4.132 4.132 11,714,022 -0.11(-2.55%)
Mar 13, 2017 4.241 4.264 4.221 4.241 8,605,497 +0.02(+0.37%)
Mar 10, 2017 4.241 4.248 4.210 4.225 26,856,926 +0.07(+1.68%)
Mar 09, 2017 4.171 4.214 4.148 4.156 40,408,652 -0.02(-0.56%)
Mar 08, 2017 4.109 4.187 4.101 4.179 35,709,548 +0.02(+0.37%)
Mar 07, 2017 4.233 4.241 4.148 4.163 36,455,584 -0.06(-1.47%)
Mar 06, 2017 4.295 4.295 4.187 4.225 22,153,390 -0.06(-1.44%)
Mar 03, 2017 4.194 4.291 4.187 4.287 33,184,470 +0.09(+2.21%)
Mar 02, 2017 4.272 4.310 4.187 4.194 32,919,896 -0.26(-5.74%)
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.