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

Ambev S.A. ADR (NY: ABEV )

2.170 -0.060 (-2.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2016 4.384 4.451 4.362 4.421 12,924,432 +0.05(+1.20%)
Jun 29, 2016 4.294 4.407 4.294 4.369 18,997,620 +0.16(+3.91%)
Jun 28, 2016 4.175 4.246 4.167 4.205 31,411,574 +0.11(+2.74%)
Jun 27, 2016 4.062 4.137 4.032 4.092 36,290,476 +0.01(+0.37%)
Jun 24, 2016 3.988 4.092 3.980 4.077 14,748,770 -0.07(-1.62%)
Jun 23, 2016 4.077 4.145 4.070 4.145 7,240,042 +0.13(+3.17%)
Jun 22, 2016 4.077 4.092 4.010 4.018 15,543,973 -0.04(-1.10%)
Jun 21, 2016 4.115 4.122 4.047 4.062 11,349,230 -0.01(-0.37%)
Jun 20, 2016 4.100 4.160 4.047 4.077 13,498,092 +0.04(+0.93%)
Jun 17, 2016 4.040 4.062 4.003 4.040 12,408,058 +0.01(+0.37%)
Jun 16, 2016 3.935 4.032 3.898 4.025 9,031,088 +0.06(+1.51%)
Jun 15, 2016 3.988 4.018 3.924 3.965 14,008,989 -0.01(-0.19%)
Jun 14, 2016 4.025 4.055 3.928 3.973 19,633,380 -0.07(-1.85%)
Jun 13, 2016 4.025 4.070 4.018 4.047 10,731,517 +0.00(+0.00%)
Jun 10, 2016 4.137 4.137 4.047 4.047 9,836,177 -0.17(-4.08%)
Jun 09, 2016 4.227 4.242 4.175 4.219 12,394,495 -0.03(-0.70%)
Jun 08, 2016 4.182 4.279 4.152 4.249 22,448,722 +0.13(+3.27%)
Jun 07, 2016 4.107 4.137 4.092 4.115 13,653,996 -0.03(-0.72%)
Jun 06, 2016 4.137 4.160 4.115 4.145 11,823,993 +0.01(+0.36%)
Jun 03, 2016 4.070 4.130 4.055 4.130 27,302,062 +0.12(+2.99%)
Jun 02, 2016 3.965 4.010 3.950 4.010 15,228,811 -0.01(-0.37%)
Jun 01, 2016 3.920 4.025 3.868 4.025 21,448,968 +0.09(+2.28%)
May 31, 2016 3.965 3.995 3.905 3.935 35,736,768 -0.07(-1.68%)
May 27, 2016 3.950 4.003 4.003 4.003 35,813,220 +0.02(+0.56%)
May 26, 2016 3.980 4.010 3.969 3.980 8,335,795 +0.04(+0.95%)
May 25, 2016 3.905 3.988 3.898 3.943 58,734,272 +0.06(+1.54%)
May 24, 2016 3.853 3.890 3.838 3.883 10,739,339 +0.07(+1.76%)
May 23, 2016 3.830 3.860 3.808 3.816 16,679,148 -0.09(-2.30%)
May 20, 2016 3.898 3.931 3.890 3.905 11,027,166 +0.02(+0.58%)
May 19, 2016 3.816 3.890 3.804 3.883 25,035,818 +0.04(+0.97%)
May 18, 2016 3.875 3.928 3.816 3.845 16,533,396 -0.10(-2.47%)
May 17, 2016 3.935 3.965 3.898 3.943 15,935,789 -0.04(-0.94%)
May 16, 2016 3.943 3.995 3.943 3.980 9,270,339 +0.03(+0.76%)
May 13, 2016 4.070 4.092 3.943 3.950 16,606,795 -0.16(-4.00%)
May 12, 2016 4.047 4.122 3.988 4.115 37,643,320 +0.04(+1.10%)
May 11, 2016 4.115 4.122 4.032 4.070 14,922,008 +0.01(+0.18%)
May 10, 2016 4.032 4.077 4.010 4.062 13,912,232 +0.08(+2.07%)
May 09, 2016 3.973 3.988 3.842 3.980 23,957,946 -0.01(-0.19%)
May 06, 2016 4.003 4.025 3.965 3.988 26,619,868 -0.01(-0.37%)
May 05, 2016 4.107 4.107 3.998 4.003 17,387,310 -0.10(-2.37%)
May 04, 2016 4.040 4.122 4.018 4.100 17,829,180 +0.02(+0.55%)
May 03, 2016 4.040 4.115 4.018 4.077 22,121,678 -0.07(-1.80%)
May 02, 2016 4.145 4.167 4.115 4.152 14,637,552 -0.03(-0.72%)
Apr 29, 2016 4.175 4.190 4.092 4.182 24,730,926 +0.04(+1.09%)
Apr 28, 2016 4.077 4.152 4.077 4.137 17,638,476 +0.06(+1.47%)
Apr 27, 2016 4.062 4.100 4.025 4.077 19,799,690 +0.02(+0.55%)
Apr 26, 2016 4.032 4.062 3.999 4.055 29,518,220 +0.04(+1.12%)
Apr 25, 2016 4.010 4.018 3.973 4.010 6,130,015 +0.02(+0.56%)
Apr 22, 2016 3.950 4.036 3.943 3.988 15,471,280 -0.04(-1.11%)
Apr 21, 2016 4.070 4.074 3.973 4.032 17,104,418 +0.00(+0.00%)
Apr 20, 2016 3.995 4.047 3.973 4.032 22,975,906 +0.01(+0.19%)
Apr 19, 2016 3.935 4.032 3.928 4.025 15,479,878 +0.11(+2.87%)
Apr 18, 2016 3.905 3.965 3.883 3.913 25,087,348 -0.08(-2.06%)
Apr 15, 2016 3.950 4.003 3.943 3.995 19,522,754 +0.01(+0.19%)
Apr 14, 2016 3.905 4.003 3.875 3.988 18,532,174 +0.07(+1.72%)
Apr 13, 2016 3.905 3.943 3.879 3.920 26,852,522 +0.03(+0.77%)
Apr 12, 2016 3.845 3.898 3.793 3.890 16,236,034 +0.02(+0.58%)
Apr 11, 2016 3.883 3.890 3.816 3.868 20,526,126 +0.05(+1.37%)
Apr 08, 2016 3.838 3.845 3.771 3.816 18,954,920 +0.07(+1.80%)
Apr 07, 2016 3.778 3.797 3.711 3.748 13,506,365 -0.03(-0.79%)
Apr 06, 2016 3.756 3.786 3.711 3.778 9,294,116 -0.03(-0.79%)
Apr 05, 2016 3.786 3.808 3.733 3.808 13,619,474 -0.01(-0.20%)
Apr 04, 2016 3.853 3.868 3.793 3.816 19,422,184 -0.10(-2.67%)
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.