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

Ambev S.A. ADR (NY: ABEV )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2016 4.474 4.489 4.417 4.444 24,877,702 -0.02(-0.51%)
Oct 28, 2016 4.481 4.549 4.451 4.466 46,415,856 -0.17(-3.73%)
Oct 27, 2016 4.685 4.696 4.617 4.640 16,965,546 -0.05(-0.96%)
Oct 26, 2016 4.670 4.730 4.655 4.685 17,695,834 -0.01(-0.16%)
Oct 25, 2016 4.715 4.722 4.685 4.692 13,452,972 -0.02(-0.48%)
Oct 24, 2016 4.760 4.775 4.715 4.715 11,903,219 +0.00(+0.00%)
Oct 21, 2016 4.655 4.730 4.643 4.715 36,646,532 +0.02(+0.48%)
Oct 20, 2016 4.647 4.707 4.640 4.692 9,167,466 +0.02(+0.48%)
Oct 19, 2016 4.632 4.670 4.609 4.670 14,683,574 +0.06(+1.31%)
Oct 18, 2016 4.625 4.662 4.602 4.609 16,659,319 +0.03(+0.66%)
Oct 17, 2016 4.564 4.632 4.557 4.579 12,253,667 -0.01(-0.16%)
Oct 14, 2016 4.549 4.602 4.542 4.587 19,327,316 +0.05(+1.16%)
Oct 13, 2016 4.489 4.557 4.451 4.534 20,981,618 +0.02(+0.50%)
Oct 12, 2016 4.549 4.579 4.485 4.512 14,795,746 -0.04(-0.83%)
Oct 11, 2016 4.579 4.602 4.519 4.549 21,557,920 -0.05(-0.98%)
Oct 10, 2016 4.594 4.617 4.579 4.594 6,197,642 +0.03(+0.66%)
Oct 07, 2016 4.617 4.617 4.527 4.564 18,953,456 -0.02(-0.33%)
Oct 06, 2016 4.534 4.594 4.519 4.579 8,292,156 +0.01(+0.16%)
Oct 05, 2016 4.564 4.594 4.534 4.572 6,945,778 +0.08(+1.85%)
Oct 04, 2016 4.579 4.609 4.489 4.489 17,060,296 -0.13(-2.77%)
Oct 03, 2016 4.587 4.625 4.572 4.617 13,447,243 +0.03(+0.66%)
Sep 30, 2016 4.594 4.632 4.557 4.587 11,486,093 +0.05(+1.00%)
Sep 29, 2016 4.609 4.640 4.512 4.542 15,040,906 -0.09(-1.95%)
Sep 28, 2016 4.587 4.647 4.557 4.632 7,529,260 +0.05(+0.99%)
Sep 27, 2016 4.557 4.587 4.512 4.587 10,866,709 +0.06(+1.33%)
Sep 26, 2016 4.527 4.549 4.504 4.527 11,199,626 -0.05(-0.99%)
Sep 23, 2016 4.594 4.617 4.557 4.572 10,169,804 -0.02(-0.33%)
Sep 22, 2016 4.594 4.640 4.568 4.587 11,354,723 +0.04(+0.83%)
Sep 21, 2016 4.512 4.572 4.459 4.549 19,334,384 +0.07(+1.51%)
Sep 20, 2016 4.496 4.512 4.459 4.481 11,077,015 +0.03(+0.68%)
Sep 19, 2016 4.489 4.496 4.429 4.451 14,904,222 +0.01(+0.17%)
Sep 16, 2016 4.444 4.466 4.399 4.444 19,640,498 -0.05(-1.17%)
Sep 15, 2016 4.451 4.504 4.406 4.496 16,670,121 +0.07(+1.53%)
Sep 14, 2016 4.353 4.474 4.353 4.429 36,146,488 +0.05(+1.03%)
Sep 13, 2016 4.481 4.512 4.353 4.383 40,639,716 -0.20(-4.28%)
Sep 12, 2016 4.496 4.587 4.481 4.579 37,395,952 +0.07(+1.50%)
Sep 09, 2016 4.572 4.594 4.512 4.512 29,043,106 -0.19(-4.01%)
Sep 08, 2016 4.692 4.707 4.625 4.700 28,339,470 +0.03(+0.65%)
Sep 07, 2016 4.685 4.707 4.632 4.670 13,678,560 -0.04(-0.80%)
Sep 06, 2016 4.609 4.707 4.587 4.707 28,805,058 +0.09(+1.96%)
Sep 02, 2016 4.625 4.617 4.617 4.617 20,308,282 +0.03(+0.66%)
Sep 01, 2016 4.414 4.587 4.414 4.587 39,253,336 +0.12(+2.70%)
Aug 31, 2016 4.459 4.478 4.406 4.466 26,641,060 +0.00(+0.00%)
Aug 30, 2016 4.451 4.474 4.414 4.466 14,434,828 -0.02(-0.34%)
Aug 29, 2016 4.429 4.496 4.399 4.481 52,169,056 +0.07(+1.54%)
Aug 26, 2016 4.512 4.564 4.399 4.414 32,165,744 -0.08(-1.68%)
Aug 25, 2016 4.587 4.609 4.481 4.489 27,422,550 -0.08(-1.81%)
Aug 24, 2016 4.542 4.594 4.527 4.572 8,668,806 +0.00(+0.00%)
Aug 23, 2016 4.632 4.655 4.564 4.572 15,077,943 -0.02(-0.49%)
Aug 22, 2016 4.647 4.647 4.564 4.594 10,284,612 -0.06(-1.29%)
Aug 19, 2016 4.632 4.685 4.594 4.655 14,069,828 +0.02(+0.49%)
Aug 18, 2016 4.670 4.685 4.625 4.632 17,182,962 -0.08(-1.60%)
Aug 17, 2016 4.670 4.722 4.632 4.707 29,754,326 -0.02(-0.48%)
Aug 16, 2016 4.715 4.760 4.685 4.730 16,173,200 +0.01(+0.16%)
Aug 15, 2016 4.692 4.745 4.670 4.722 17,084,812 +0.05(+1.13%)
Aug 12, 2016 4.655 4.722 4.643 4.670 23,241,638 -0.01(-0.16%)
Aug 11, 2016 4.609 4.677 4.602 4.677 20,559,380 +0.09(+1.97%)
Aug 10, 2016 4.632 4.640 4.579 4.587 17,211,390 -0.03(-0.65%)
Aug 09, 2016 4.579 4.632 4.564 4.617 20,564,256 +0.02(+0.49%)
Aug 08, 2016 4.527 4.594 4.523 4.594 32,182,974 +0.05(+1.16%)
Aug 05, 2016 4.466 4.542 4.421 4.542 31,261,946 +0.13(+2.90%)
Aug 04, 2016 4.308 4.421 4.308 4.414 25,275,474 +0.10(+2.27%)
Aug 03, 2016 4.293 4.338 4.263 4.316 38,899,552 -0.02(-0.35%)
Aug 02, 2016 4.383 4.399 4.308 4.331 23,753,992 -0.04(-0.86%)
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.