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 (%)
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%)
Aug 01, 2016 4.301 4.391 4.278 4.368 20,191,810 +0.02(+0.35%)
Jul 29, 2016 4.387 4.399 4.316 4.353 45,099,460 -0.07(-1.53%)
Jul 28, 2016 4.414 4.440 4.399 4.421 6,245,178 -0.01(-0.17%)
Jul 27, 2016 4.436 4.459 4.383 4.429 9,770,176 -0.01(-0.17%)
Jul 26, 2016 4.414 4.474 4.410 4.436 8,221,370 +0.02(+0.51%)
Jul 25, 2016 4.391 4.444 4.383 4.414 8,095,349 -0.04(-0.85%)
Jul 22, 2016 4.399 4.466 4.361 4.451 14,516,141 +0.05(+1.20%)
Jul 21, 2016 4.399 4.421 4.361 4.399 9,159,831 -0.02(-0.34%)
Jul 20, 2016 4.406 4.429 4.376 4.414 11,420,376 +0.02(+0.34%)
Jul 19, 2016 4.361 4.395 4.353 4.399 11,400,658 +0.01(+0.17%)
Jul 18, 2016 4.346 4.410 4.338 4.391 13,558,604 +0.04(+0.87%)
Jul 15, 2016 4.383 4.391 4.316 4.353 10,378,253 -0.08(-1.70%)
Jul 14, 2016 4.429 4.459 4.383 4.429 16,169,919 +0.06(+1.38%)
Jul 13, 2016 4.368 4.383 4.331 4.368 9,033,579 -0.02(-0.51%)
Jul 12, 2016 4.406 4.451 4.383 4.391 9,558,908 +0.03(+0.67%)
Jul 11, 2016 4.399 4.403 4.339 4.362 14,892,848 -0.05(-1.19%)
Jul 08, 2016 4.339 4.451 4.242 4.414 20,755,446 +0.17(+4.06%)
Jul 07, 2016 4.302 4.309 4.234 4.242 13,838,228 -0.06(-1.39%)
Jul 06, 2016 4.317 4.324 4.242 4.302 11,019,369 -0.04(-1.03%)
Jul 05, 2016 4.324 4.369 4.302 4.347 17,016,464 -0.07(-1.69%)
Jul 01, 2016 4.444 4.421 4.421 4.421 13,659,394 +0.00(+0.00%)
Jun 30, 2016 4.384 4.451 4.362 4.421 12,924,432 +0.05(+1.20%)
Jun 29, 2016 4.294 4.407 4.294 4.369 18,997,620 +0.16(+3.91%)
Jun 28, 2016 4.175 4.246 4.167 4.205 31,411,574 +0.11(+2.74%)
Jun 27, 2016 4.062 4.137 4.032 4.092 36,290,476 +0.01(+0.37%)
Jun 24, 2016 3.988 4.092 3.980 4.077 14,748,770 -0.07(-1.62%)
Jun 23, 2016 4.077 4.145 4.070 4.145 7,240,042 +0.13(+3.17%)
Jun 22, 2016 4.077 4.092 4.010 4.018 15,543,973 -0.04(-1.10%)
Jun 21, 2016 4.115 4.122 4.047 4.062 11,349,230 -0.01(-0.37%)
Jun 20, 2016 4.100 4.160 4.047 4.077 13,498,092 +0.04(+0.93%)
Jun 17, 2016 4.040 4.062 4.003 4.040 12,408,058 +0.01(+0.37%)
Jun 16, 2016 3.935 4.032 3.898 4.025 9,031,088 +0.06(+1.51%)
Jun 15, 2016 3.988 4.018 3.924 3.965 14,008,989 -0.01(-0.19%)
Jun 14, 2016 4.025 4.055 3.928 3.973 19,633,380 -0.07(-1.85%)
Jun 13, 2016 4.025 4.070 4.018 4.047 10,731,517 +0.00(+0.00%)
Jun 10, 2016 4.137 4.137 4.047 4.047 9,836,177 -0.17(-4.08%)
Jun 09, 2016 4.227 4.242 4.175 4.219 12,394,495 -0.03(-0.70%)
Jun 08, 2016 4.182 4.279 4.152 4.249 22,448,722 +0.13(+3.27%)
Jun 07, 2016 4.107 4.137 4.092 4.115 13,653,996 -0.03(-0.72%)
Jun 06, 2016 4.137 4.160 4.115 4.145 11,823,993 +0.01(+0.36%)
Jun 03, 2016 4.070 4.130 4.055 4.130 27,302,062 +0.12(+2.99%)
Jun 02, 2016 3.965 4.010 3.950 4.010 15,228,811 -0.01(-0.37%)
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.