Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.310 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 31, 2020 3.528 3.553 3.469 3.494 13,952,186 -0.09(-2.58%)
Jan 30, 2020 3.562 3.587 3.494 3.587 27,189,584 +0.00(+0.00%)
Jan 29, 2020 3.721 3.730 3.587 3.587 14,537,310 -0.18(-4.69%)
Jan 28, 2020 3.688 3.772 3.671 3.763 15,203,518 +0.08(+2.28%)
Jan 27, 2020 3.704 3.730 3.662 3.679 28,449,906 -0.11(-2.88%)
Jan 24, 2020 3.788 3.805 3.746 3.788 9,500,982 +0.05(+1.35%)
Jan 23, 2020 3.755 3.797 3.730 3.738 27,872,226 -0.07(-1.77%)
Jan 22, 2020 3.763 3.805 3.763 3.805 17,128,850 +0.10(+2.72%)
Jan 21, 2020 3.713 3.763 3.704 3.704 31,073,608 -0.02(-0.45%)
Jan 17, 2020 3.755 3.772 3.713 3.721 36,629,756 -0.01(-0.23%)
Jan 16, 2020 3.780 3.788 3.721 3.730 19,846,542 -0.02(-0.45%)
Jan 15, 2020 3.805 3.830 3.738 3.746 21,614,352 -0.10(-2.62%)
Jan 14, 2020 3.898 3.906 3.822 3.847 42,292,468 -0.02(-0.43%)
Jan 13, 2020 3.822 3.914 3.814 3.864 28,651,840 -0.01(-0.22%)
Jan 10, 2020 3.898 3.914 3.822 3.872 28,651,754 +0.03(+0.66%)
Jan 09, 2020 3.839 3.847 3.788 3.847 35,497,536 -0.05(-1.29%)
Jan 08, 2020 3.889 3.940 3.856 3.898 21,762,268 +0.01(+0.22%)
Jan 07, 2020 3.864 3.948 3.839 3.889 16,408,285 +0.01(+0.22%)
Jan 06, 2020 3.872 3.940 3.856 3.881 15,293,497 -0.04(-1.07%)
Jan 03, 2020 3.898 3.945 3.889 3.923 10,407,889 -0.05(-1.27%)
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.