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

Ambev S.A. ADR (NY: ABEV )

2.260 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 18, 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 29, 2020 1.992 2.009 1.899 1.941 71,880,936 -0.06(-2.94%)
May 28, 2020 2.143 2.143 1.992 2.000 57,053,324 -0.18(-8.11%)
May 27, 2020 2.101 2.177 2.034 2.177 60,239,852 +0.20(+10.21%)
May 26, 2020 1.967 2.017 1.933 1.975 50,794,328 +0.18(+9.81%)
May 22, 2020 1.807 1.832 1.765 1.799 18,988,148 +0.01(+0.47%)
May 21, 2020 1.841 1.874 1.773 1.790 44,084,488 -0.03(-1.84%)
May 20, 2020 1.782 1.832 1.757 1.824 35,780,512 +0.07(+3.83%)
May 19, 2020 1.807 1.815 1.757 1.757 39,198,936 -0.03(-1.88%)
May 18, 2020 1.765 1.841 1.748 1.790 50,679,352 +0.09(+5.45%)
May 15, 2020 1.698 1.748 1.664 1.698 37,647,780 -0.02(-0.98%)
May 14, 2020 1.656 1.723 1.605 1.715 37,465,148 +0.08(+5.15%)
May 13, 2020 1.715 1.723 1.597 1.630 45,539,388 -0.07(-3.96%)
May 12, 2020 1.773 1.815 1.689 1.698 29,669,998 -0.06(-3.35%)
May 11, 2020 1.807 1.820 1.740 1.757 25,439,888 -0.05(-2.79%)
May 08, 2020 1.757 1.807 1.748 1.807 22,234,522 +0.13(+7.50%)
May 07, 2020 1.765 1.790 1.660 1.681 61,765,012 -0.08(-4.76%)
May 06, 2020 1.807 1.807 1.731 1.765 37,871,964 -0.04(-2.33%)
May 05, 2020 1.832 1.853 1.799 1.807 27,432,194 +0.00(+0.00%)
May 04, 2020 1.706 1.815 1.698 1.807 30,122,044 +0.05(+2.87%)
May 01, 2020 1.824 1.824 1.757 1.757 22,374,328 -0.05(-2.79%)
Apr 30, 2020 1.799 1.815 1.757 1.807 29,425,738 -0.03(-1.83%)
Apr 29, 2020 1.832 1.874 1.807 1.841 59,064,388 +0.05(+2.82%)
Apr 28, 2020 1.815 1.841 1.773 1.790 67,186,544 +0.04(+2.40%)
Apr 27, 2020 1.731 1.782 1.715 1.748 33,723,964 +0.07(+4.00%)
Apr 24, 2020 1.731 1.740 1.597 1.681 72,534,640 -0.10(-5.66%)
Apr 23, 2020 1.824 1.849 1.773 1.782 32,844,996 -0.04(-2.30%)
Apr 22, 2020 1.841 1.857 1.815 1.824 19,878,088 -0.05(-2.69%)
Apr 21, 2020 1.832 1.908 1.832 1.874 25,668,340 -0.01(-0.45%)
Apr 20, 2020 1.849 1.891 1.815 1.883 24,309,262 +0.02(+0.90%)
Apr 17, 2020 1.908 1.908 1.849 1.866 16,029,478 +0.02(+0.91%)
Apr 16, 2020 1.941 1.941 1.841 1.849 25,224,720 -0.08(-3.93%)
Apr 15, 2020 1.941 1.958 1.883 1.925 28,753,766 -0.06(-2.97%)
Apr 14, 2020 2.017 2.051 1.975 1.983 22,987,430 +0.00(+0.00%)
Apr 13, 2020 1.967 1.992 1.950 1.983 35,925,672 -0.03(-1.67%)
Apr 09, 2020 2.067 2.084 2.017 2.017 28,547,604 -0.01(-0.41%)
Apr 08, 2020 2.042 2.051 1.962 2.025 23,148,108 +0.03(+1.69%)
Apr 07, 2020 2.101 2.104 1.983 1.992 26,546,722 +0.12(+6.28%)
Apr 06, 2020 1.916 2.034 1.866 1.874 32,781,686 +0.04(+2.29%)
Apr 03, 2020 1.866 1.883 1.790 1.832 33,342,324 -0.11(-5.63%)
Apr 02, 2020 1.857 1.983 1.857 1.941 28,430,884 +0.05(+2.67%)
Apr 01, 2020 1.891 1.933 1.866 1.891 34,766,800 -0.04(-2.17%)
Mar 31, 2020 1.975 2.017 1.933 1.933 33,609,476 -0.15(-7.26%)
Mar 30, 2020 2.101 2.135 2.059 2.084 23,282,852 -0.03(-1.20%)
Mar 27, 2020 2.017 2.210 1.996 2.110 26,013,232 -0.11(-4.92%)
Mar 26, 2020 2.017 2.257 2.017 2.219 67,284,464 +0.23(+11.39%)
Mar 25, 2020 1.899 2.042 1.843 1.992 32,387,330 +0.10(+5.33%)
Mar 24, 2020 2.009 2.101 1.883 1.891 34,656,236 +0.00(+0.00%)
Mar 23, 2020 1.967 2.025 1.849 1.891 46,125,464 -0.13(-6.25%)
Mar 20, 2020 2.025 2.110 1.975 2.017 54,435,784 +0.05(+2.56%)
Mar 19, 2020 1.782 2.017 1.681 1.967 26,005,950 +0.18(+10.38%)
Mar 18, 2020 1.773 1.832 1.715 1.782 54,675,348 -0.15(-7.83%)
Mar 17, 2020 1.941 2.017 1.824 1.933 90,573,640 +0.16(+9.00%)
Mar 16, 2020 1.908 2.017 1.773 1.773 31,425,046 -0.45(-20.08%)
Mar 13, 2020 2.378 2.446 2.135 2.219 47,866,172 +0.03(+1.15%)
Mar 12, 2020 1.715 2.290 1.715 2.194 53,073,624 -0.20(-8.42%)
Mar 11, 2020 2.563 2.580 2.311 2.395 44,975,888 -0.23(-8.65%)
Mar 10, 2020 2.597 2.645 2.475 2.622 71,425,656 +0.03(+1.30%)
Mar 09, 2020 2.563 2.731 2.563 2.589 95,158,776 -0.21(-7.51%)
Mar 06, 2020 2.731 2.824 2.723 2.799 100,118,464 +0.02(+0.60%)
Mar 05, 2020 2.719 2.807 2.719 2.782 79,084,256 -0.08(-2.65%)
Mar 04, 2020 2.757 2.858 2.757 2.858 64,704,776 +0.10(+3.66%)
Mar 03, 2020 2.757 2.841 2.736 2.757 52,389,672 -0.03(-0.91%)
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.