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

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 3.417 3.465 3.385 3.425 27,093,360 -0.02(-0.70%)
Nov 29, 2018 3.425 3.481 3.397 3.449 45,046,872 -0.01(-0.23%)
Nov 28, 2018 3.401 3.457 3.321 3.457 33,962,712 +0.07(+2.13%)
Nov 27, 2018 3.264 3.417 3.240 3.385 33,979,092 +0.13(+3.94%)
Nov 26, 2018 3.321 3.337 3.240 3.256 27,309,476 -0.09(-2.64%)
Nov 23, 2018 3.417 3.417 3.345 3.345 15,027,250 -0.07(-2.11%)
Nov 21, 2018 3.417 3.417 3.417 0 +0.06(+1.91%)
Nov 20, 2018 3.401 3.433 3.337 3.353 24,058,846 -0.10(-3.02%)
Nov 19, 2018 3.457 3.481 3.377 3.457 23,090,968 -0.03(-0.92%)
Nov 16, 2018 3.417 3.521 3.409 3.489 27,352,682 +0.10(+2.84%)
Nov 15, 2018 3.385 3.425 3.361 3.393 21,760,618 +0.02(+0.71%)
Nov 14, 2018 3.337 3.385 3.313 3.369 33,123,784 +0.07(+2.19%)
Nov 13, 2018 3.329 3.329 3.248 3.297 25,826,000 -0.06(-1.91%)
Nov 12, 2018 3.385 3.409 3.329 3.361 16,565,863 -0.04(-1.18%)
Nov 09, 2018 3.385 3.433 3.329 3.401 46,311,416 +0.06(+1.92%)
Nov 08, 2018 3.441 3.465 3.313 3.337 36,428,280 -0.17(-4.81%)
Nov 07, 2018 3.529 3.553 3.465 3.505 33,811,772 -0.05(-1.35%)
Nov 06, 2018 3.457 3.569 3.449 3.553 52,895,900 +0.04(+1.14%)
Nov 05, 2018 3.529 3.553 3.465 3.513 35,146,572 -0.06(-1.79%)
Nov 02, 2018 3.529 3.593 3.521 3.577 26,171,642 +0.06(+1.59%)
Nov 01, 2018 3.513 3.537 3.449 3.521 38,134,516 +0.05(+1.39%)
Oct 31, 2018 3.457 3.505 3.393 3.473 46,673,748 +0.03(+0.93%)
Oct 30, 2018 3.345 3.457 3.337 3.441 65,990,152 +0.14(+4.13%)
Oct 29, 2018 3.409 3.433 3.273 3.305 48,593,764 -0.01(-0.24%)
Oct 26, 2018 3.256 3.369 3.184 3.313 55,285,848 +0.07(+2.23%)
Oct 25, 2018 3.184 3.256 3.096 3.240 95,435,928 -0.14(-4.04%)
Oct 24, 2018 3.577 3.585 3.361 3.377 59,178,132 -0.20(-5.61%)
Oct 23, 2018 3.569 3.617 3.529 3.577 48,357,060 -0.04(-1.11%)
Oct 22, 2018 3.666 3.682 3.569 3.617 41,008,592 +0.00(+0.00%)
Oct 19, 2018 3.625 3.658 3.553 3.617 28,462,534 +0.05(+1.35%)
Oct 18, 2018 3.698 3.702 3.569 3.569 31,005,196 -0.13(-3.47%)
Oct 17, 2018 3.682 3.770 3.666 3.698 32,871,160 -0.03(-0.86%)
Oct 16, 2018 3.690 3.770 3.682 3.730 42,246,628 +0.12(+3.33%)
Oct 15, 2018 3.633 3.706 3.609 3.609 31,919,228 -0.07(-1.96%)
Oct 12, 2018 3.617 3.706 3.617 3.682 21,858,658 +0.10(+2.91%)
Oct 11, 2018 3.650 3.698 3.569 3.577 33,532,686 -0.07(-1.98%)
Oct 10, 2018 3.730 3.730 3.650 3.650 34,196,228 -0.12(-3.19%)
Oct 09, 2018 3.842 3.862 3.762 3.770 53,346,760 -0.07(-1.88%)
Oct 08, 2018 3.874 3.882 3.802 3.842 55,462,160 +0.15(+4.13%)
Oct 05, 2018 3.706 3.710 3.625 3.690 31,212,850 +0.02(+0.44%)
Oct 04, 2018 3.722 3.730 3.593 3.674 30,508,072 -0.06(-1.72%)
Oct 03, 2018 3.842 3.858 3.702 3.738 44,610,868 +0.01(+0.22%)
Oct 02, 2018 3.762 3.762 3.690 3.730 35,824,668 +0.03(+0.87%)
Oct 01, 2018 3.682 3.714 3.666 3.698 18,767,026 +0.03(+0.88%)
Sep 28, 2018 3.650 3.706 3.633 3.666 22,266,468 -0.05(-1.30%)
Sep 27, 2018 3.746 3.830 3.706 3.714 37,712,868 -0.01(-0.22%)
Sep 26, 2018 3.666 3.778 3.641 3.722 28,781,058 +0.09(+2.43%)
Sep 25, 2018 3.537 3.641 3.537 3.633 31,749,284 +0.02(+0.67%)
Sep 24, 2018 3.714 3.722 3.593 3.609 42,097,700 -0.14(-3.85%)
Sep 21, 2018 3.706 3.810 3.698 3.754 39,053,996 +0.05(+1.30%)
Sep 20, 2018 3.706 3.714 3.666 3.706 28,341,254 +0.04(+1.09%)
Sep 19, 2018 3.633 3.694 3.601 3.666 47,097,308 +0.01(+0.22%)
Sep 18, 2018 3.585 3.694 3.569 3.658 43,790,944 +0.09(+2.47%)
Sep 17, 2018 3.505 3.585 3.489 3.569 30,337,192 +0.06(+1.83%)
Sep 14, 2018 3.553 3.553 3.457 3.505 33,067,256 -0.01(-0.23%)
Sep 13, 2018 3.529 3.569 3.497 3.513 35,811,180 -0.06(-1.79%)
Sep 12, 2018 3.537 3.609 3.529 3.577 38,658,488 +0.06(+1.83%)
Sep 11, 2018 3.489 3.521 3.433 3.513 29,684,578 -0.06(-1.79%)
Sep 10, 2018 3.585 3.609 3.553 3.577 29,220,416 -0.03(-0.89%)
Sep 07, 2018 3.650 3.658 3.569 3.609 19,765,000 +0.05(+1.35%)
Sep 06, 2018 3.561 3.584 3.473 3.561 49,615,020 +0.03(+0.91%)
Sep 05, 2018 3.481 3.561 3.465 3.529 39,556,120 +0.06(+1.62%)
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.