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

Ambev S.A. ADR (NY: ABEV )

2.335 +0.035 (+1.52%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 4.356 4.389 4.229 4.315 40,257,096 -0.04(-0.94%)
Jul 30, 2019 4.438 4.462 4.348 4.356 35,036,708 -0.07(-1.48%)
Jul 29, 2019 4.282 4.446 4.258 4.421 43,258,600 +0.13(+3.05%)
Jul 26, 2019 4.258 4.315 4.209 4.290 26,405,616 +0.07(+1.55%)
Jul 25, 2019 4.168 4.254 4.127 4.225 65,250,092 +0.35(+9.09%)
Jul 24, 2019 3.922 3.947 3.865 3.873 22,512,592 -0.05(-1.25%)
Jul 23, 2019 3.938 3.963 3.906 3.922 20,416,480 +0.02(+0.42%)
Jul 22, 2019 3.971 3.979 3.897 3.906 24,917,584 -0.02(-0.62%)
Jul 19, 2019 4.028 4.037 3.930 3.930 27,700,084 -0.04(-1.03%)
Jul 18, 2019 3.897 4.000 3.889 3.971 19,936,424 +0.09(+2.32%)
Jul 17, 2019 3.906 3.955 3.881 3.881 17,966,324 -0.03(-0.84%)
Jul 16, 2019 3.971 3.979 3.897 3.914 22,693,300 -0.04(-1.04%)
Jul 15, 2019 3.979 4.012 3.930 3.955 35,444,192 -0.01(-0.21%)
Jul 12, 2019 4.012 4.033 3.955 3.963 61,839,532 -0.09(-2.22%)
Jul 11, 2019 4.159 4.168 4.024 4.053 33,466,470 -0.08(-1.98%)
Jul 10, 2019 4.151 4.151 4.078 4.135 44,578,484 +0.07(+1.81%)
Jul 09, 2019 4.020 4.086 4.010 4.061 17,177,284 +0.02(+0.40%)
Jul 08, 2019 4.094 4.102 4.004 4.045 36,715,384 -0.02(-0.60%)
Jul 05, 2019 4.020 4.078 3.983 4.069 39,812,932 +0.12(+3.11%)
Jul 03, 2019 3.881 3.988 3.881 3.947 30,912,744 +0.10(+2.55%)
Jul 02, 2019 3.807 3.902 3.754 3.848 35,603,160 +0.06(+1.51%)
Jul 01, 2019 3.881 3.881 3.766 3.791 34,928,124 -0.03(-0.86%)
Jun 28, 2019 3.873 3.889 3.807 3.824 25,364,814 -0.03(-0.85%)
Jun 27, 2019 3.816 3.857 3.766 3.857 32,605,800 +0.01(+0.21%)
Jun 26, 2019 3.881 3.906 3.816 3.848 33,084,296 -0.04(-1.05%)
Jun 25, 2019 3.906 3.947 3.848 3.889 29,287,150 -0.06(-1.45%)
Jun 24, 2019 3.930 3.963 3.914 3.947 19,503,226 +0.01(+0.21%)
Jun 21, 2019 3.938 3.979 3.926 3.938 38,826,112 -0.01(-0.21%)
Jun 20, 2019 3.922 3.983 3.914 3.947 16,982,236 +0.06(+1.47%)
Jun 19, 2019 3.824 3.897 3.811 3.889 35,486,060 +0.05(+1.28%)
Jun 18, 2019 3.766 3.848 3.766 3.840 20,214,694 +0.11(+3.08%)
Jun 17, 2019 3.709 3.775 3.705 3.725 31,284,116 +0.03(+0.89%)
Jun 14, 2019 3.775 3.807 3.693 3.693 30,093,244 -0.11(-2.80%)
Jun 13, 2019 3.783 3.824 3.766 3.799 20,877,118 +0.08(+2.20%)
Jun 12, 2019 3.750 3.799 3.701 3.717 21,625,118 -0.06(-1.52%)
Jun 11, 2019 3.750 3.807 3.721 3.775 32,131,770 +0.04(+1.10%)
Jun 10, 2019 3.725 3.783 3.717 3.734 18,694,746 +0.02(+0.44%)
Jun 07, 2019 3.717 3.775 3.717 3.717 16,620,343 +0.00(+0.00%)
Jun 06, 2019 3.701 3.758 3.693 3.717 19,698,998 +0.07(+1.79%)
Jun 05, 2019 3.701 3.725 3.652 3.652 27,251,882 -0.03(-0.89%)
Jun 04, 2019 3.676 3.701 3.652 3.685 25,377,496 +0.02(+0.45%)
Jun 03, 2019 3.676 3.693 3.635 3.668 31,535,906 +0.01(+0.22%)
May 31, 2019 3.578 3.676 3.570 3.660 31,358,646 +0.08(+2.29%)
May 30, 2019 3.554 3.627 3.549 3.578 23,827,622 +0.03(+0.92%)
May 29, 2019 3.529 3.583 3.513 3.545 24,384,736 +0.06(+1.64%)
May 28, 2019 3.513 3.578 3.488 3.488 23,878,674 +0.00(+0.00%)
May 24, 2019 3.480 3.504 3.423 3.488 23,324,002 +0.00(+0.00%)
May 23, 2019 3.455 3.537 3.447 3.488 28,075,056 +0.01(+0.24%)
May 22, 2019 3.480 3.521 3.455 3.480 44,264,648 +0.03(+0.95%)
May 21, 2019 3.349 3.480 3.316 3.447 23,660,448 +0.14(+4.21%)
May 20, 2019 3.292 3.341 3.275 3.308 46,345,332 -0.01(-0.25%)
May 17, 2019 3.365 3.414 3.283 3.316 46,483,980 -0.07(-2.17%)
May 16, 2019 3.357 3.431 3.349 3.390 39,329,424 +0.00(+0.00%)
May 15, 2019 3.406 3.439 3.386 3.390 27,911,058 -0.11(-3.04%)
May 14, 2019 3.513 3.521 3.451 3.496 41,950,472 -0.02(-0.47%)
May 13, 2019 3.513 3.537 3.480 3.513 45,905,572 -0.07(-2.05%)
May 10, 2019 3.619 3.644 3.537 3.586 24,009,036 -0.03(-0.90%)
May 09, 2019 3.652 3.685 3.603 3.619 32,594,902 -0.11(-3.07%)
May 08, 2019 3.685 3.750 3.676 3.734 60,269,704 +0.07(+2.01%)
May 07, 2019 3.685 3.685 3.529 3.660 57,834,868 -0.07(-1.76%)
May 06, 2019 3.693 3.766 3.676 3.725 19,971,894 -0.02(-0.44%)
May 03, 2019 3.742 3.754 3.676 3.742 30,922,028 +0.01(+0.22%)
May 02, 2019 3.775 3.832 3.709 3.734 28,925,930 -0.07(-1.94%)
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.