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

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 4.190 4.214 4.150 4.182 14,173,046 +0.00(+0.00%)
May 30, 2018 4.142 4.229 4.118 4.182 36,673,956 +0.05(+1.15%)
May 29, 2018 4.198 4.237 4.102 4.134 36,342,720 -0.20(-4.59%)
May 25, 2018 4.333 4.333 4.333 0 -0.08(-1.80%)
May 24, 2018 4.365 4.420 4.317 4.412 24,388,862 +0.03(+0.73%)
May 23, 2018 4.373 4.404 4.352 4.380 29,491,550 -0.01(-0.18%)
May 22, 2018 4.365 4.428 4.329 4.388 36,286,560 +0.05(+1.10%)
May 21, 2018 4.428 4.428 4.301 4.341 36,420,000 -0.04(-0.91%)
May 18, 2018 4.412 4.420 4.277 4.380 97,417,888 -0.12(-2.65%)
May 17, 2018 4.587 4.587 4.480 4.500 34,236,380 -0.11(-2.41%)
May 16, 2018 4.627 4.675 4.571 4.611 29,946,458 -0.02(-0.34%)
May 15, 2018 4.643 4.651 4.579 4.627 22,083,314 -0.10(-2.18%)
May 14, 2018 4.826 4.826 4.722 4.730 23,094,320 -0.06(-1.16%)
May 11, 2018 4.818 4.846 4.762 4.786 17,103,978 -0.06(-1.31%)
May 10, 2018 4.873 4.891 4.806 4.850 39,593,776 +0.05(+0.99%)
May 09, 2018 4.873 4.905 4.786 4.802 64,203,192 -0.17(-3.51%)
May 08, 2018 5.001 5.044 4.941 4.977 36,523,504 +0.00(+0.00%)
May 07, 2018 5.024 5.060 4.945 4.977 19,070,270 -0.06(-1.11%)
May 04, 2018 5.016 5.104 5.001 5.032 27,539,844 -0.01(-0.16%)
May 03, 2018 5.064 5.104 5.024 5.040 20,231,502 -0.01(-0.16%)
May 02, 2018 5.183 5.191 5.016 5.048 35,329,456 -0.17(-3.35%)
May 01, 2018 5.247 5.263 5.168 5.223 9,950,004 -0.04(-0.76%)
Apr 30, 2018 5.303 5.342 5.255 5.263 14,844,547 -0.06(-1.19%)
Apr 27, 2018 5.358 5.366 5.295 5.327 17,259,972 +0.03(+0.60%)
Apr 26, 2018 5.247 5.327 5.247 5.295 16,628,072 +0.04(+0.76%)
Apr 25, 2018 5.255 5.271 5.199 5.255 22,434,046 -0.06(-1.20%)
Apr 24, 2018 5.350 5.406 5.295 5.319 19,033,322 -0.05(-0.89%)
Apr 23, 2018 5.374 5.398 5.319 5.366 13,770,561 -0.05(-0.88%)
Apr 20, 2018 5.414 5.438 5.374 5.414 23,352,506 -0.06(-1.16%)
Apr 19, 2018 5.406 5.478 5.382 5.478 30,361,014 +0.01(+0.15%)
Apr 18, 2018 5.390 5.505 5.390 5.470 36,061,140 +0.10(+1.78%)
Apr 17, 2018 5.334 5.398 5.279 5.374 37,344,372 +0.07(+1.35%)
Apr 16, 2018 5.390 5.406 5.279 5.303 30,313,832 -0.06(-1.19%)
Apr 13, 2018 5.414 5.426 5.319 5.366 20,952,536 -0.02(-0.30%)
Apr 12, 2018 5.541 5.565 5.374 5.382 36,041,424 -0.18(-3.29%)
Apr 11, 2018 5.517 5.617 5.509 5.565 27,972,544 +0.05(+0.86%)
Apr 10, 2018 5.406 5.533 5.382 5.517 40,732,000 +0.12(+2.21%)
Apr 09, 2018 5.430 5.462 5.370 5.398 42,048,548 -0.06(-1.02%)
Apr 06, 2018 5.525 5.553 5.362 5.454 54,960,820 -0.24(-4.19%)
Apr 05, 2018 5.819 5.843 5.684 5.692 25,177,942 -0.04(-0.69%)
Apr 04, 2018 5.637 5.756 5.613 5.732 20,414,136 +0.02(+0.42%)
Apr 03, 2018 5.716 5.748 5.652 5.708 24,064,838 +0.06(+0.98%)
Apr 02, 2018 5.724 5.776 5.645 5.652 14,363,355 -0.13(-2.20%)
Mar 29, 2018 5.780 5.780 5.780 0 +0.13(+2.25%)
Mar 28, 2018 5.645 5.668 5.585 5.652 27,157,916 +0.02(+0.42%)
Mar 27, 2018 5.676 5.724 5.621 5.629 18,992,068 -0.10(-1.67%)
Mar 26, 2018 5.756 5.780 5.648 5.724 27,143,298 +0.04(+0.70%)
Mar 23, 2018 5.708 5.771 5.676 5.684 18,617,474 -0.02(-0.42%)
Mar 22, 2018 5.716 5.764 5.663 5.708 14,075,840 -0.06(-1.10%)
Mar 21, 2018 5.676 5.811 5.645 5.772 31,073,346 +0.14(+2.40%)
Mar 20, 2018 5.700 5.716 5.637 5.637 16,204,073 -0.06(-1.12%)
Mar 19, 2018 5.621 5.716 5.613 5.700 18,028,716 +0.03(+0.56%)
Mar 16, 2018 5.740 5.748 5.668 5.668 17,722,036 -0.06(-0.97%)
Mar 15, 2018 5.804 5.839 5.708 5.724 29,190,224 -0.15(-2.57%)
Mar 14, 2018 5.843 5.907 5.811 5.875 25,234,112 +0.09(+1.51%)
Mar 13, 2018 5.819 5.879 5.756 5.788 30,770,534 -0.02(-0.27%)
Mar 12, 2018 5.708 5.843 5.692 5.804 36,610,768 +0.13(+2.24%)
Mar 09, 2018 5.692 5.740 5.660 5.676 19,340,512 +0.03(+0.56%)
Mar 08, 2018 5.621 5.692 5.581 5.645 39,358,828 +0.03(+0.57%)
Mar 07, 2018 5.641 5.525 5.613 43,032,700 -0.01(-0.14%)
Mar 06, 2018 5.517 5.637 5.501 5.621 39,350,400 +0.15(+2.76%)
Mar 05, 2018 5.462 5.541 5.430 5.470 31,282,616 +0.00(+0.00%)
Mar 02, 2018 5.350 5.486 5.311 5.470 20,521,962 +0.06(+1.03%)
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.