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 (%)
Aug 31, 2015 3.701 3.869 3.679 3.854 24,918,728 -0.05(-1.31%)
Aug 28, 2015 3.876 3.913 3.847 3.906 17,005,384 -0.02(-0.56%)
Aug 27, 2015 3.854 3.975 3.854 3.928 21,308,508 +0.11(+2.87%)
Aug 26, 2015 3.730 3.833 3.716 3.818 30,614,310 +0.11(+2.96%)
Aug 25, 2015 3.774 3.803 3.708 3.708 36,289,384 +0.04(+1.00%)
Aug 24, 2015 3.540 3.701 3.452 3.672 30,674,960 -0.07(-1.95%)
Aug 21, 2015 3.796 3.811 3.745 3.745 20,659,984 -0.13(-3.40%)
Aug 20, 2015 3.774 3.898 3.759 3.876 27,722,950 +0.08(+2.12%)
Aug 19, 2015 3.913 3.917 3.774 3.796 35,893,716 -0.15(-3.71%)
Aug 18, 2015 3.869 4.045 3.847 3.942 27,222,722 +0.07(+1.70%)
Aug 17, 2015 3.902 3.935 3.862 3.876 22,594,716 -0.03(-0.75%)
Aug 14, 2015 3.891 3.928 3.869 3.906 22,524,224 +0.04(+1.14%)
Aug 13, 2015 3.957 3.971 3.854 3.862 27,594,612 -0.11(-2.76%)
Aug 12, 2015 4.008 4.008 3.935 3.971 25,376,322 -0.10(-2.51%)
Aug 11, 2015 4.096 4.096 4.015 4.074 10,897,690 -0.07(-1.59%)
Aug 10, 2015 4.059 4.147 4.052 4.140 19,504,816 +0.10(+2.54%)
Aug 07, 2015 4.030 4.067 4.015 4.037 12,007,271 -0.04(-0.90%)
Aug 06, 2015 4.132 4.140 4.052 4.074 15,169,827 -0.10(-2.28%)
Aug 05, 2015 4.118 4.184 4.114 4.169 18,181,874 +0.01(+0.35%)
Aug 04, 2015 4.096 4.169 4.096 4.154 14,777,403 +0.01(+0.35%)
Aug 03, 2015 4.132 4.162 4.103 4.140 9,668,619 -0.01(-0.35%)
Jul 31, 2015 4.140 4.158 4.096 4.154 17,728,752 +0.07(+1.61%)
Jul 30, 2015 4.103 4.118 4.045 4.089 26,260,036 -0.01(-0.18%)
Jul 29, 2015 4.067 4.140 4.037 4.096 30,620,200 +0.03(+0.72%)
Jul 28, 2015 4.067 4.089 3.957 4.067 67,032,860 +0.00(+0.00%)
Jul 27, 2015 4.103 4.125 4.030 4.067 36,801,800 -0.07(-1.59%)
Jul 24, 2015 4.213 4.220 4.110 4.132 41,129,160 -0.12(-2.75%)
Jul 23, 2015 4.286 4.323 4.235 4.249 16,273,533 -0.15(-3.33%)
Jul 22, 2015 4.462 4.483 4.366 4.396 16,240,366 -0.10(-2.12%)
Jul 21, 2015 4.498 4.520 4.469 4.491 15,482,104 +0.00(+0.00%)
Jul 20, 2015 4.469 4.498 4.425 4.491 19,014,286 -0.01(-0.32%)
Jul 17, 2015 4.549 4.557 4.462 4.505 19,548,478 -0.04(-0.81%)
Jul 16, 2015 4.593 4.608 4.513 4.542 19,841,000 -0.03(-0.64%)
Jul 15, 2015 4.527 4.571 4.513 4.571 19,477,462 +0.03(+0.64%)
Jul 14, 2015 4.549 4.593 4.527 4.542 16,959,178 -0.01(-0.32%)
Jul 13, 2015 4.520 4.564 4.513 4.557 14,942,541 +0.05(+1.14%)
Jul 10, 2015 4.403 4.520 4.396 4.505 21,452,860 +0.16(+3.70%)
Jul 09, 2015 4.366 4.421 4.345 4.345 8,138,659 +0.04(+0.85%)
Jul 08, 2015 4.337 4.366 4.301 4.308 17,404,938 -0.09(-2.00%)
Jul 07, 2015 4.410 4.432 4.337 4.396 18,275,104 -0.06(-1.31%)
Jul 06, 2015 4.414 4.469 4.410 4.454 11,264,349 -0.04(-0.81%)
Jul 02, 2015 4.491 4.491 4.491 4.491 24,634,252 +0.04(+0.99%)
Jul 01, 2015 4.476 4.498 4.421 4.447 13,570,704 -0.01(-0.33%)
Jun 30, 2015 4.491 4.516 4.440 4.462 27,554,344 +0.01(+0.33%)
Jun 29, 2015 4.410 4.454 4.396 4.447 9,695,194 -0.03(-0.65%)
Jun 26, 2015 4.432 4.494 4.418 4.476 10,909,681 +0.05(+1.16%)
Jun 25, 2015 4.462 4.462 4.377 4.425 9,624,634 -0.04(-0.82%)
Jun 24, 2015 4.498 4.535 4.454 4.462 7,039,812 -0.04(-0.81%)
Jun 23, 2015 4.505 4.513 4.465 4.498 7,667,978 +0.00(+0.00%)
Jun 22, 2015 4.527 4.535 4.483 4.498 13,145,532 +0.06(+1.32%)
Jun 19, 2015 4.440 4.454 4.407 4.440 14,063,357 -0.05(-1.14%)
Jun 18, 2015 4.454 4.524 4.438 4.491 14,560,918 +0.03(+0.66%)
Jun 17, 2015 4.388 4.469 4.355 4.462 15,299,916 +0.04(+0.99%)
Jun 16, 2015 4.363 4.454 4.341 4.418 14,658,531 +0.10(+2.20%)
Jun 15, 2015 4.337 4.345 4.301 4.323 12,606,181 -0.04(-0.84%)
Jun 12, 2015 4.403 4.403 4.359 4.359 12,450,160 -0.04(-0.83%)
Jun 11, 2015 4.388 4.410 4.341 4.396 14,892,687 -0.01(-0.33%)
Jun 10, 2015 4.447 4.476 4.374 4.410 13,523,224 +0.06(+1.34%)
Jun 09, 2015 4.352 4.374 4.330 4.352 22,027,720 -0.01(-0.17%)
Jun 08, 2015 4.407 4.407 4.352 4.359 13,401,360 +0.03(+0.68%)
Jun 05, 2015 4.257 4.323 4.227 4.330 18,630,924 +0.07(+1.72%)
Jun 04, 2015 4.279 4.293 4.227 4.257 10,123,400 -0.02(-0.51%)
Jun 03, 2015 4.337 4.337 4.249 4.279 27,104,812 -0.03(-0.68%)
Jun 02, 2015 4.279 4.330 4.260 4.308 14,979,429 +0.04(+1.03%)
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.