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, 2019 3.579 3.678 3.571 3.661 31,349,054 +0.08(+2.29%)
May 30, 2019 3.555 3.628 3.550 3.579 23,820,334 +0.03(+0.92%)
May 29, 2019 3.530 3.584 3.514 3.546 24,377,276 +0.06(+1.64%)
May 28, 2019 3.514 3.579 3.489 3.489 23,871,372 +0.00(+0.00%)
May 24, 2019 3.481 3.506 3.424 3.489 23,316,868 +0.00(+0.00%)
May 23, 2019 3.456 3.538 3.448 3.489 28,066,468 +0.01(+0.24%)
May 22, 2019 3.481 3.522 3.456 3.481 44,251,108 +0.03(+0.95%)
May 21, 2019 3.350 3.481 3.317 3.448 23,653,212 +0.14(+4.21%)
May 20, 2019 3.293 3.342 3.276 3.309 46,331,156 -0.01(-0.25%)
May 17, 2019 3.366 3.415 3.284 3.317 46,469,764 -0.07(-2.17%)
May 16, 2019 3.358 3.432 3.350 3.391 39,317,396 +0.00(+0.00%)
May 15, 2019 3.407 3.440 3.387 3.391 27,902,520 -0.11(-3.04%)
May 14, 2019 3.514 3.522 3.452 3.497 41,937,640 -0.02(-0.47%)
May 13, 2019 3.514 3.538 3.481 3.514 45,891,532 -0.07(-2.05%)
May 10, 2019 3.620 3.645 3.538 3.587 24,001,692 -0.03(-0.90%)
May 09, 2019 3.653 3.686 3.604 3.620 32,584,932 -0.11(-3.07%)
May 08, 2019 3.686 3.751 3.678 3.735 60,251,268 +0.07(+2.01%)
May 07, 2019 3.686 3.686 3.530 3.661 57,817,176 -0.07(-1.76%)
May 06, 2019 3.694 3.768 3.678 3.727 19,965,786 -0.02(-0.44%)
May 03, 2019 3.743 3.755 3.678 3.743 30,912,570 +0.01(+0.22%)
May 02, 2019 3.776 3.833 3.710 3.735 28,917,082 -0.07(-1.94%)
May 01, 2019 3.849 3.899 3.796 3.809 16,056,104 -0.05(-1.27%)
Apr 30, 2019 3.849 3.874 3.768 3.858 31,179,350 +0.02(+0.64%)
Apr 29, 2019 3.809 3.849 3.784 3.833 31,852,484 +0.05(+1.30%)
Apr 26, 2019 3.768 3.817 3.743 3.784 19,667,362 +0.00(+0.00%)
Apr 25, 2019 3.669 3.800 3.637 3.784 31,230,090 +0.14(+3.82%)
Apr 24, 2019 3.637 3.657 3.563 3.645 26,512,210 -0.04(-1.11%)
Apr 23, 2019 3.653 3.718 3.653 3.686 24,712,724 +0.06(+1.58%)
Apr 22, 2019 3.546 3.669 3.542 3.628 29,531,404 +0.06(+1.61%)
Apr 18, 2019 3.522 3.571 3.497 3.571 30,259,610 +0.02(+0.46%)
Apr 17, 2019 3.661 3.661 3.514 3.555 20,968,632 -0.10(-2.69%)
Apr 16, 2019 3.653 3.718 3.637 3.653 16,845,116 -0.02(-0.45%)
Apr 15, 2019 3.645 3.669 3.620 3.669 29,782,848 +0.06(+1.59%)
Apr 12, 2019 3.620 3.699 3.564 3.612 36,746,088 -0.03(-0.90%)
Apr 11, 2019 3.718 3.747 3.620 3.645 28,780,234 -0.07(-1.98%)
Apr 10, 2019 3.727 3.743 3.694 3.718 30,731,278 -0.02(-0.44%)
Apr 09, 2019 3.669 3.743 3.653 3.735 38,473,700 +0.06(+1.56%)
Apr 08, 2019 3.669 3.694 3.620 3.678 19,359,146 +0.00(+0.00%)
Apr 05, 2019 3.718 3.735 3.661 3.678 25,361,940 -0.01(-0.22%)
Apr 04, 2019 3.571 3.694 3.571 3.686 24,823,500 +0.11(+3.21%)
Apr 03, 2019 3.596 3.653 3.551 3.571 25,603,192 +0.01(+0.23%)
Apr 02, 2019 3.596 3.628 3.538 3.563 32,045,016 +0.01(+0.23%)
Apr 01, 2019 3.563 3.604 3.538 3.555 18,025,930 +0.03(+0.93%)
Mar 29, 2019 3.530 3.579 3.497 3.522 26,065,810 +0.01(+0.23%)
Mar 28, 2019 3.424 3.555 3.411 3.514 46,097,408 +0.07(+2.14%)
Mar 27, 2019 3.481 3.538 3.415 3.440 50,699,024 -0.15(-4.11%)
Mar 26, 2019 3.514 3.628 3.440 3.587 66,354,076 +0.09(+2.58%)
Mar 25, 2019 3.465 3.538 3.451 3.497 29,841,048 -0.01(-0.23%)
Mar 22, 2019 3.514 3.551 3.465 3.506 66,301,464 -0.15(-4.04%)
Mar 21, 2019 3.678 3.710 3.542 3.653 60,610,928 -0.04(-1.11%)
Mar 20, 2019 3.678 3.759 3.645 3.694 29,283,386 -0.02(-0.44%)
Mar 19, 2019 3.710 3.759 3.686 3.710 29,931,440 +0.00(+0.00%)
Mar 18, 2019 3.596 3.735 3.587 3.710 40,948,884 +0.17(+4.86%)
Mar 15, 2019 3.546 3.571 3.497 3.538 65,140,840 +0.02(+0.70%)
Mar 14, 2019 3.538 3.587 3.497 3.514 28,720,022 -0.07(-2.05%)
Mar 13, 2019 3.604 3.612 3.546 3.587 26,523,394 -0.02(-0.68%)
Mar 12, 2019 3.628 3.694 3.596 3.612 30,271,584 -0.02(-0.45%)
Mar 11, 2019 3.514 3.649 3.514 3.628 33,968,972 +0.16(+4.48%)
Mar 08, 2019 3.497 3.522 3.448 3.473 20,252,800 -0.02(-0.47%)
Mar 07, 2019 3.497 3.538 3.448 3.489 29,362,490 +0.02(+0.71%)
Mar 06, 2019 3.596 3.620 3.465 3.465 36,252,068 -0.12(-3.42%)
Mar 05, 2019 3.563 3.632 3.538 3.587 15,754,556 +0.00(+0.00%)
Mar 04, 2019 3.579 3.620 3.538 3.587 36,329,592 -0.01(-0.23%)
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.