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: 6:30 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 (%)
Jun 30, 2020 2.243 2.302 2.192 2.218 39,768,164 -0.03(-1.49%)
Jun 29, 2020 2.184 2.260 2.159 2.251 39,921,548 +0.11(+5.10%)
Jun 26, 2020 2.218 2.226 2.142 2.142 29,429,852 -0.11(-4.85%)
Jun 25, 2020 2.201 2.276 2.201 2.251 55,759,396 +0.08(+3.47%)
Jun 24, 2020 2.243 2.260 2.142 2.176 34,757,592 -0.11(-4.78%)
Jun 23, 2020 2.310 2.352 2.276 2.285 30,118,298 +0.01(+0.37%)
Jun 22, 2020 2.209 2.302 2.209 2.276 55,756,800 +0.09(+4.23%)
Jun 19, 2020 2.184 2.226 2.167 2.184 53,380,996 +0.01(+0.39%)
Jun 18, 2020 2.184 2.213 2.134 2.176 35,372,432 -0.04(-1.89%)
Jun 17, 2020 2.184 2.268 2.167 2.218 39,792,840 +0.07(+3.13%)
Jun 16, 2020 2.268 2.276 2.134 2.150 48,209,592 -0.04(-1.92%)
Jun 15, 2020 2.159 2.226 2.117 2.192 34,137,772 -0.08(-3.69%)
Jun 12, 2020 2.276 2.310 2.192 2.276 52,581,232 +0.06(+2.65%)
Jun 11, 2020 2.226 2.251 2.176 2.218 39,839,772 -0.15(-6.38%)
Jun 10, 2020 2.478 2.503 2.360 2.369 46,898,368 -0.08(-3.42%)
Jun 09, 2020 2.453 2.478 2.411 2.453 39,835,176 -0.07(-2.67%)
Jun 08, 2020 2.470 2.537 2.444 2.520 65,314,300 +0.15(+6.38%)
Jun 05, 2020 2.352 2.436 2.327 2.369 59,807,088 +0.15(+6.82%)
Jun 04, 2020 2.218 2.243 2.176 2.218 34,356,440 -0.02(-0.75%)
Jun 03, 2020 2.226 2.302 2.209 2.234 43,288,096 +0.13(+5.98%)
Jun 02, 2020 2.050 2.163 2.016 2.108 51,608,112 +0.12(+5.91%)
Jun 01, 2020 1.966 2.016 1.940 1.991 59,977,436 +0.05(+2.60%)
May 29, 2020 1.991 2.008 1.898 1.940 71,919,272 -0.06(-2.94%)
May 28, 2020 2.142 2.142 1.991 1.999 57,083,748 -0.18(-8.11%)
May 27, 2020 2.100 2.176 2.033 2.176 60,271,976 +0.20(+10.21%)
May 26, 2020 1.966 2.016 1.932 1.974 50,821,412 +0.18(+9.81%)
May 22, 2020 1.806 1.831 1.764 1.798 18,998,272 +0.01(+0.47%)
May 21, 2020 1.840 1.873 1.772 1.789 44,107,996 -0.03(-1.84%)
May 20, 2020 1.781 1.831 1.756 1.823 35,799,592 +0.07(+3.83%)
May 19, 2020 1.806 1.814 1.756 1.756 39,219,836 -0.03(-1.88%)
May 18, 2020 1.764 1.840 1.747 1.789 50,706,376 +0.09(+5.45%)
May 15, 2020 1.697 1.747 1.663 1.697 37,667,856 -0.02(-0.98%)
May 14, 2020 1.655 1.722 1.604 1.714 37,485,124 +0.08(+5.15%)
May 13, 2020 1.714 1.722 1.596 1.630 45,563,672 -0.07(-3.96%)
May 12, 2020 1.772 1.814 1.688 1.697 29,685,820 -0.06(-3.35%)
May 11, 2020 1.806 1.819 1.739 1.756 25,453,454 -0.05(-2.79%)
May 08, 2020 1.756 1.806 1.747 1.806 22,246,378 +0.13(+7.50%)
May 07, 2020 1.764 1.789 1.659 1.680 61,797,948 -0.08(-4.76%)
May 06, 2020 1.806 1.806 1.730 1.764 37,892,160 -0.04(-2.33%)
May 05, 2020 1.831 1.852 1.798 1.806 27,446,822 +0.00(+0.00%)
May 04, 2020 1.705 1.814 1.697 1.806 30,138,108 +0.05(+2.87%)
May 01, 2020 1.823 1.823 1.756 1.756 22,386,260 -0.05(-2.79%)
Apr 30, 2020 1.798 1.814 1.756 1.806 29,441,428 -0.03(-1.83%)
Apr 29, 2020 1.831 1.873 1.806 1.840 59,095,884 +0.05(+2.82%)
Apr 28, 2020 1.814 1.840 1.772 1.789 67,222,376 +0.04(+2.40%)
Apr 27, 2020 1.730 1.781 1.714 1.747 33,741,948 +0.07(+4.00%)
Apr 24, 2020 1.730 1.739 1.596 1.680 72,573,320 -0.10(-5.66%)
Apr 23, 2020 1.823 1.848 1.772 1.781 32,862,510 -0.04(-2.30%)
Apr 22, 2020 1.840 1.856 1.814 1.823 19,888,688 -0.05(-2.69%)
Apr 21, 2020 1.831 1.907 1.831 1.873 25,682,026 -0.01(-0.45%)
Apr 20, 2020 1.848 1.890 1.814 1.882 24,322,224 +0.02(+0.90%)
Apr 17, 2020 1.907 1.907 1.848 1.865 16,038,026 +0.02(+0.91%)
Apr 16, 2020 1.940 1.940 1.840 1.848 25,238,170 -0.08(-3.93%)
Apr 15, 2020 1.940 1.957 1.882 1.924 28,769,098 -0.06(-2.97%)
Apr 14, 2020 2.016 2.050 1.974 1.982 22,999,688 +0.00(+0.00%)
Apr 13, 2020 1.966 1.991 1.949 1.982 35,944,828 -0.03(-1.67%)
Apr 09, 2020 2.066 2.083 2.016 2.016 28,562,826 -0.01(-0.41%)
Apr 08, 2020 2.041 2.050 1.961 2.024 23,160,452 +0.03(+1.69%)
Apr 07, 2020 2.100 2.103 1.982 1.991 26,560,878 +0.12(+6.28%)
Apr 06, 2020 1.915 2.033 1.865 1.873 32,799,168 +0.04(+2.29%)
Apr 03, 2020 1.865 1.882 1.789 1.831 33,360,102 -0.11(-5.63%)
Apr 02, 2020 1.856 1.982 1.856 1.940 28,446,044 +0.05(+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.