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 (%)
Dec 31, 2019 3.898 3.923 3.881 3.914 4,927,634 +0.01(+0.22%)
Dec 30, 2019 3.965 3.982 3.906 3.906 10,636,876 -0.05(-1.27%)
Dec 27, 2019 3.965 3.987 3.940 3.956 12,965,754 +0.00(+0.00%)
Dec 26, 2019 3.881 3.956 3.868 3.956 7,876,469 +0.13(+3.29%)
Dec 24, 2019 3.856 3.856 3.830 3.830 3,371,558 -0.02(-0.44%)
Dec 23, 2019 3.872 3.889 3.847 3.847 7,137,293 +0.01(+0.22%)
Dec 20, 2019 3.805 3.872 3.805 3.839 10,160,746 -0.00(-0.07%)
Dec 19, 2019 3.800 3.841 3.792 3.841 22,357,206 +0.01(+0.21%)
Dec 18, 2019 3.825 3.841 3.784 3.833 28,542,948 +0.05(+1.30%)
Dec 17, 2019 3.825 3.841 3.776 3.784 28,142,962 -0.04(-1.07%)
Dec 16, 2019 3.833 3.866 3.809 3.825 18,109,674 +0.07(+1.97%)
Dec 13, 2019 3.743 3.792 3.735 3.751 11,716,611 +0.01(+0.22%)
Dec 12, 2019 3.653 3.743 3.653 3.743 18,254,630 +0.10(+2.70%)
Dec 11, 2019 3.645 3.661 3.596 3.645 13,992,996 +0.04(+1.14%)
Dec 10, 2019 3.645 3.653 3.587 3.604 18,799,442 -0.02(-0.68%)
Dec 09, 2019 3.587 3.653 3.571 3.628 15,319,314 -0.02(-0.45%)
Dec 06, 2019 3.587 3.645 3.555 3.645 13,694,409 +0.11(+3.01%)
Dec 05, 2019 3.522 3.546 3.489 3.538 16,651,769 +0.00(+0.00%)
Dec 04, 2019 3.497 3.604 3.497 3.538 19,606,148 +0.07(+1.89%)
Dec 03, 2019 3.465 3.489 3.440 3.473 20,126,046 +0.00(+0.00%)
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.