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 (%)
May 31, 2017 4.455 4.478 4.408 4.416 56,899,272 -0.01(-0.17%)
May 30, 2017 4.439 4.455 4.424 4.424 47,626,768 -0.04(-0.87%)
May 26, 2017 4.439 4.501 4.424 4.462 19,327,360 +0.04(+0.87%)
May 25, 2017 4.447 4.466 4.385 4.424 26,259,986 -0.02(-0.35%)
May 24, 2017 4.478 4.486 4.424 4.439 35,551,988 -0.02(-0.35%)
May 23, 2017 4.400 4.470 4.393 4.455 30,039,388 +0.10(+2.31%)
May 22, 2017 4.362 4.416 4.300 4.354 48,748,480 -0.02(-0.53%)
May 19, 2017 4.385 4.385 4.315 4.377 60,094,176 +0.12(+2.91%)
May 18, 2017 4.524 4.640 4.246 4.254 103,146,272 -0.56(-11.72%)
May 17, 2017 4.903 4.919 4.803 4.818 37,599,312 -0.10(-2.04%)
May 16, 2017 4.926 4.938 4.864 4.919 36,289,020 +0.02(+0.47%)
May 15, 2017 4.857 4.911 4.826 4.895 62,127,808 +0.05(+1.12%)
May 12, 2017 4.818 4.872 4.783 4.841 42,554,320 +0.09(+1.79%)
May 11, 2017 4.687 4.787 4.671 4.756 71,297,472 +0.10(+2.16%)
May 10, 2017 4.648 4.694 4.625 4.656 32,015,852 +0.06(+1.35%)
May 09, 2017 4.547 4.617 4.528 4.594 38,431,248 +0.05(+1.02%)
May 08, 2017 4.559 4.571 4.516 4.547 32,410,312 -0.03(-0.68%)
May 05, 2017 4.602 4.617 4.571 4.578 34,005,260 -0.02(-0.34%)
May 04, 2017 4.540 4.656 4.509 4.594 82,373,032 +0.08(+1.71%)
May 03, 2017 4.509 4.544 4.470 4.516 36,896,932 -0.02(-0.34%)
May 02, 2017 4.447 4.540 4.439 4.532 39,588,084 +0.07(+1.56%)
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.