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

Ambev S.A. ADR (NY: ABEV )

2.295 +0.015 (+0.66%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 19, 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, 2020 2.345 2.345 2.236 2.252 31,097,918 -0.13(-5.63%)
Jul 30, 2020 2.521 2.572 2.387 2.387 46,209,016 -0.05(-2.07%)
Jul 29, 2020 2.505 2.530 2.437 2.437 38,747,804 -0.03(-1.02%)
Jul 28, 2020 2.471 2.505 2.454 2.462 42,187,576 -0.05(-2.01%)
Jul 27, 2020 2.429 2.521 2.412 2.513 57,410,340 +0.10(+4.18%)
Jul 24, 2020 2.353 2.416 2.311 2.412 36,977,776 +0.07(+2.87%)
Jul 23, 2020 2.429 2.437 2.336 2.345 25,849,984 -0.09(-3.79%)
Jul 22, 2020 2.446 2.513 2.412 2.437 62,288,036 +0.03(+1.40%)
Jul 21, 2020 2.278 2.412 2.269 2.404 62,911,792 +0.17(+7.52%)
Jul 20, 2020 2.202 2.269 2.202 2.236 43,039,980 +0.04(+1.92%)
Jul 17, 2020 2.244 2.252 2.177 2.194 56,138,096 -0.03(-1.51%)
Jul 16, 2020 2.236 2.273 2.202 2.227 48,154,832 -0.03(-1.49%)
Jul 15, 2020 2.244 2.286 2.227 2.261 36,677,436 +0.06(+2.67%)
Jul 14, 2020 2.168 2.210 2.118 2.202 59,104,224 +0.01(+0.38%)
Jul 13, 2020 2.370 2.370 2.194 2.194 74,691,480 -0.18(-7.77%)
Jul 10, 2020 2.311 2.383 2.299 2.378 33,077,106 +0.04(+1.80%)
Jul 09, 2020 2.378 2.399 2.311 2.336 45,591,468 -0.03(-1.07%)
Jul 08, 2020 2.311 2.362 2.269 2.362 39,734,528 +0.08(+3.69%)
Jul 07, 2020 2.269 2.320 2.243 2.278 49,368,016 +0.02(+0.74%)
Jul 06, 2020 2.278 2.294 2.244 2.261 27,795,840 +0.03(+1.13%)
Jul 02, 2020 2.328 2.353 2.210 2.236 27,287,080 -0.06(-2.56%)
Jul 01, 2020 2.236 2.328 2.236 2.294 29,983,714 +0.08(+3.41%)
Jun 30, 2020 2.244 2.303 2.194 2.219 39,746,972 -0.03(-1.49%)
Jun 29, 2020 2.185 2.261 2.160 2.252 39,900,272 +0.11(+5.10%)
Jun 26, 2020 2.219 2.227 2.143 2.143 29,414,168 -0.11(-4.85%)
Jun 25, 2020 2.202 2.278 2.202 2.252 55,729,676 +0.08(+3.47%)
Jun 24, 2020 2.244 2.261 2.143 2.177 34,739,068 -0.11(-4.78%)
Jun 23, 2020 2.311 2.353 2.278 2.286 30,102,246 +0.01(+0.37%)
Jun 22, 2020 2.210 2.303 2.210 2.278 55,727,084 +0.09(+4.23%)
Jun 19, 2020 2.185 2.227 2.168 2.185 53,352,548 +0.01(+0.39%)
Jun 18, 2020 2.185 2.215 2.135 2.177 35,353,580 -0.04(-1.89%)
Jun 17, 2020 2.185 2.269 2.168 2.219 39,771,632 +0.07(+3.13%)
Jun 16, 2020 2.269 2.278 2.135 2.152 48,183,896 -0.04(-1.92%)
Jun 15, 2020 2.160 2.227 2.118 2.194 34,119,576 -0.08(-3.69%)
Jun 12, 2020 2.278 2.311 2.194 2.278 52,553,208 +0.06(+2.65%)
Jun 11, 2020 2.227 2.252 2.177 2.219 39,818,540 -0.15(-6.38%)
Jun 10, 2020 2.479 2.505 2.362 2.370 46,873,372 -0.08(-3.42%)
Jun 09, 2020 2.454 2.479 2.412 2.454 39,813,944 -0.07(-2.67%)
Jun 08, 2020 2.471 2.538 2.446 2.521 65,279,492 +0.15(+6.38%)
Jun 05, 2020 2.353 2.437 2.328 2.370 59,775,212 +0.15(+6.82%)
Jun 04, 2020 2.219 2.244 2.177 2.219 34,338,132 -0.02(-0.75%)
Jun 03, 2020 2.227 2.303 2.210 2.236 43,265,024 +0.13(+5.98%)
Jun 02, 2020 2.051 2.164 2.017 2.110 51,580,608 +0.12(+5.91%)
Jun 01, 2020 1.967 2.017 1.941 1.992 59,945,472 +0.05(+2.60%)
May 29, 2020 1.992 2.009 1.899 1.941 71,880,936 -0.06(-2.94%)
May 28, 2020 2.143 2.143 1.992 2.000 57,053,324 -0.18(-8.11%)
May 27, 2020 2.101 2.177 2.034 2.177 60,239,852 +0.20(+10.21%)
May 26, 2020 1.967 2.017 1.933 1.975 50,794,328 +0.18(+9.81%)
May 22, 2020 1.807 1.832 1.765 1.799 18,988,148 +0.01(+0.47%)
May 21, 2020 1.841 1.874 1.773 1.790 44,084,488 -0.03(-1.84%)
May 20, 2020 1.782 1.832 1.757 1.824 35,780,512 +0.07(+3.83%)
May 19, 2020 1.807 1.815 1.757 1.757 39,198,936 -0.03(-1.88%)
May 18, 2020 1.765 1.841 1.748 1.790 50,679,352 +0.09(+5.45%)
May 15, 2020 1.698 1.748 1.664 1.698 37,647,780 -0.02(-0.98%)
May 14, 2020 1.656 1.723 1.605 1.715 37,465,148 +0.08(+5.15%)
May 13, 2020 1.715 1.723 1.597 1.630 45,539,388 -0.07(-3.96%)
May 12, 2020 1.773 1.815 1.689 1.698 29,669,998 -0.06(-3.35%)
May 11, 2020 1.807 1.820 1.740 1.757 25,439,888 -0.05(-2.79%)
May 08, 2020 1.757 1.807 1.748 1.807 22,234,522 +0.13(+7.50%)
May 07, 2020 1.765 1.790 1.660 1.681 61,765,012 -0.08(-4.76%)
May 06, 2020 1.807 1.807 1.731 1.765 37,871,964 -0.04(-2.33%)
May 05, 2020 1.832 1.853 1.799 1.807 27,432,194 +0.00(+0.00%)
May 04, 2020 1.706 1.815 1.698 1.807 30,122,044 +0.05(+2.87%)
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.