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

Ambev S.A. ADR (NY: ABEV )

2.400 +0.040 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2019 3.817 3.833 3.702 3.710 67,656,456 -0.29(-7.36%)
Feb 27, 2019 3.989 4.030 3.964 4.005 37,091,940 +0.02(+0.41%)
Feb 26, 2019 3.997 4.030 3.956 3.989 33,279,742 +0.02(+0.41%)
Feb 25, 2019 4.005 4.013 3.960 3.972 18,284,810 +0.01(+0.21%)
Feb 22, 2019 3.956 3.972 3.923 3.964 26,832,682 -0.02(-0.62%)
Feb 21, 2019 3.948 3.989 3.907 3.989 29,450,470 +0.03(+0.83%)
Feb 20, 2019 3.981 4.030 3.948 3.956 24,320,660 -0.04(-1.02%)
Feb 19, 2019 3.981 4.054 3.972 3.997 23,104,238 -0.06(-1.41%)
Feb 15, 2019 4.087 4.103 4.013 4.054 26,817,664 +0.00(+0.00%)
Feb 14, 2019 3.948 4.079 3.930 4.054 66,966,464 +0.07(+1.85%)
Feb 13, 2019 4.021 4.054 3.948 3.981 73,544,528 -0.10(-2.41%)
Feb 12, 2019 4.095 4.120 4.038 4.079 35,242,196 +0.04(+1.01%)
Feb 11, 2019 3.956 4.062 3.931 4.038 69,696,160 +0.11(+2.71%)
Feb 08, 2019 4.120 4.136 3.915 3.931 115,003,104 -0.18(-4.38%)
Feb 07, 2019 4.030 4.128 3.997 4.112 97,963,944 +0.11(+2.87%)
Feb 06, 2019 4.030 4.093 3.972 3.997 27,411,470 -0.12(-2.98%)
Feb 05, 2019 4.144 4.177 4.062 4.120 36,164,892 +0.05(+1.21%)
Feb 04, 2019 3.989 4.095 3.972 4.071 33,234,206 +0.03(+0.81%)
Feb 01, 2019 3.931 4.046 3.919 4.038 28,182,550 +0.10(+2.49%)
Jan 31, 2019 3.981 3.997 3.899 3.940 22,486,794 -0.01(-0.21%)
Jan 30, 2019 3.915 3.964 3.833 3.948 27,492,482 +0.06(+1.47%)
Jan 29, 2019 3.907 3.923 3.841 3.890 45,968,416 +0.02(+0.42%)
Jan 28, 2019 3.776 3.882 3.759 3.874 35,961,420 +0.16(+4.42%)
Jan 25, 2019 3.743 3.759 3.678 3.710 22,640,224 +0.04(+1.12%)
Jan 24, 2019 3.678 3.735 3.653 3.669 36,145,384 -0.05(-1.32%)
Jan 23, 2019 3.727 3.735 3.653 3.718 33,562,784 -0.02(-0.66%)
Jan 22, 2019 3.866 3.882 3.710 3.743 33,180,592 -0.15(-3.79%)
Jan 18, 2019 3.890 3.903 3.833 3.890 21,738,316 +0.01(+0.21%)
Jan 17, 2019 3.809 3.899 3.792 3.882 29,378,108 +0.04(+1.07%)
Jan 16, 2019 3.858 3.899 3.817 3.841 31,547,520 -0.03(-0.85%)
Jan 15, 2019 3.849 3.890 3.841 3.874 50,549,624 +0.05(+1.28%)
Jan 14, 2019 3.817 3.849 3.784 3.825 42,020,856 +0.03(+0.86%)
Jan 11, 2019 3.718 3.809 3.710 3.792 56,005,048 +0.11(+2.89%)
Jan 10, 2019 3.571 3.718 3.571 3.686 49,419,180 +0.09(+2.51%)
Jan 09, 2019 3.571 3.645 3.555 3.596 28,986,302 +0.05(+1.39%)
Jan 08, 2019 3.620 3.645 3.514 3.546 35,275,312 -0.02(-0.46%)
Jan 07, 2019 3.612 3.628 3.530 3.563 36,099,264 -0.06(-1.58%)
Jan 04, 2019 3.514 3.637 3.497 3.620 31,295,332 +0.15(+4.25%)
Jan 03, 2019 3.489 3.514 3.415 3.473 25,962,548 +0.03(+0.95%)
Jan 02, 2019 3.276 3.473 3.252 3.440 25,119,056 +0.23(+7.14%)
Dec 31, 2018 3.170 3.219 3.137 3.211 13,271,720 +0.02(+0.51%)
Dec 28, 2018 3.186 3.272 3.186 3.194 14,101,958 -0.01(-0.26%)
Dec 27, 2018 3.162 3.202 3.129 3.202 19,016,824 +0.01(+0.26%)
Dec 26, 2018 3.088 3.194 3.088 3.194 22,905,964 +0.07(+2.09%)
Dec 24, 2018 3.162 3.186 3.129 3.129 9,169,368 -0.02(-0.52%)
Dec 21, 2018 3.153 3.186 3.121 3.145 26,753,320 -0.07(-2.04%)
Dec 20, 2018 3.260 3.276 3.170 3.211 24,667,982 +0.02(+0.77%)
Dec 19, 2018 3.268 3.325 3.162 3.186 22,664,672 -0.03(-0.94%)
Dec 18, 2018 3.264 3.264 3.208 3.216 18,884,530 -0.03(-0.99%)
Dec 17, 2018 3.281 3.297 3.232 3.248 20,098,206 +0.01(+0.25%)
Dec 14, 2018 3.297 3.361 3.240 3.240 20,101,872 -0.09(-2.65%)
Dec 13, 2018 3.321 3.361 3.289 3.329 25,807,010 +0.05(+1.47%)
Dec 12, 2018 3.313 3.337 3.264 3.281 30,231,094 +0.06(+1.74%)
Dec 11, 2018 3.264 3.297 3.216 3.224 29,145,226 +0.00(+0.00%)
Dec 10, 2018 3.240 3.248 3.176 3.224 21,010,942 -0.05(-1.47%)
Dec 07, 2018 3.313 3.361 3.256 3.273 24,077,488 -0.07(-2.16%)
Dec 06, 2018 3.313 3.369 3.264 3.345 37,465,464 -0.08(-2.34%)
Dec 04, 2018 3.481 3.537 3.417 3.425 29,309,072 -0.04(-1.16%)
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.