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 (%)
Mar 31, 2020 1.974 2.016 1.932 1.932 33,627,396 -0.15(-7.26%)
Mar 30, 2020 2.100 2.134 2.058 2.083 23,295,268 -0.03(-1.20%)
Mar 27, 2020 2.016 2.209 1.995 2.108 26,027,104 -0.11(-4.92%)
Mar 26, 2020 2.016 2.255 2.016 2.218 67,320,344 +0.23(+11.39%)
Mar 25, 2020 1.898 2.041 1.842 1.991 32,404,600 +0.10(+5.33%)
Mar 24, 2020 2.008 2.100 1.882 1.890 34,674,716 +0.00(+0.00%)
Mar 23, 2020 1.966 2.024 1.848 1.890 46,150,060 -0.13(-6.25%)
Mar 20, 2020 2.024 2.108 1.974 2.016 54,464,812 +0.05(+2.56%)
Mar 19, 2020 1.781 2.016 1.680 1.966 26,019,818 +0.18(+10.38%)
Mar 18, 2020 1.772 1.831 1.714 1.781 54,704,500 -0.15(-7.83%)
Mar 17, 2020 1.940 2.016 1.823 1.932 90,621,936 +0.16(+9.00%)
Mar 16, 2020 1.907 2.016 1.772 1.772 31,441,804 -0.45(-20.08%)
Mar 13, 2020 2.377 2.444 2.134 2.218 47,891,696 +0.03(+1.15%)
Mar 12, 2020 1.714 2.289 1.714 2.192 53,101,924 -0.20(-8.42%)
Mar 11, 2020 2.562 2.579 2.310 2.394 44,999,872 -0.23(-8.65%)
Mar 10, 2020 2.596 2.643 2.474 2.621 71,463,744 +0.03(+1.30%)
Mar 09, 2020 2.562 2.730 2.562 2.587 95,209,520 -0.21(-7.51%)
Mar 06, 2020 2.730 2.822 2.722 2.797 100,171,848 +0.02(+0.60%)
Mar 05, 2020 2.717 2.806 2.717 2.780 79,126,424 -0.08(-2.65%)
Mar 04, 2020 2.755 2.856 2.755 2.856 64,739,280 +0.10(+3.66%)
Mar 03, 2020 2.755 2.839 2.734 2.755 52,417,608 -0.03(-0.91%)
Mar 02, 2020 2.747 2.797 2.730 2.780 49,722,328 +0.08(+3.12%)
Feb 28, 2020 2.612 2.713 2.604 2.696 50,386,820 -0.03(-1.23%)
Feb 27, 2020 2.663 2.806 2.663 2.730 132,068,712 -0.27(-8.96%)
Feb 26, 2020 3.007 3.083 2.974 2.999 79,150,576 -0.03(-1.11%)
Feb 25, 2020 3.024 3.058 2.999 3.032 38,321,460 +0.03(+0.84%)
Feb 24, 2020 3.016 3.049 2.999 3.007 48,635,748 -0.08(-2.45%)
Feb 21, 2020 3.024 3.091 3.016 3.083 44,323,112 -0.02(-0.54%)
Feb 20, 2020 3.091 3.116 3.066 3.100 38,183,628 +0.02(+0.54%)
Feb 19, 2020 3.074 3.083 3.049 3.083 16,671,682 +0.03(+1.10%)
Feb 18, 2020 3.150 3.150 3.049 3.049 28,649,994 -0.13(-4.22%)
Feb 14, 2020 3.142 3.209 3.108 3.184 26,756,154 +0.07(+2.16%)
Feb 13, 2020 3.175 3.200 3.116 3.116 18,964,950 -0.05(-1.59%)
Feb 12, 2020 3.184 3.234 3.158 3.167 62,317,964 -0.03(-1.05%)
Feb 11, 2020 3.259 3.268 3.192 3.200 25,871,834 +0.00(+0.00%)
Feb 10, 2020 3.268 3.276 3.192 3.200 35,941,144 -0.08(-2.31%)
Feb 07, 2020 3.293 3.318 3.242 3.276 91,035,760 +0.01(+0.26%)
Feb 06, 2020 3.419 3.419 3.268 3.268 32,569,446 -0.15(-4.42%)
Feb 05, 2020 3.503 3.528 3.377 3.419 48,330,024 -0.02(-0.49%)
Feb 04, 2020 3.511 3.528 3.427 3.436 33,553,682 -0.03(-0.97%)
Feb 03, 2020 3.528 3.586 3.461 3.469 38,486,068 -0.03(-0.72%)
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.