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

Ambev S.A. ADR (NY: ABEV )

2.420 +0.030 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2017 4.296 4.335 4.276 4.288 26,926,866 +0.02(+0.37%)
Jun 29, 2017 4.311 4.319 4.241 4.272 36,181,316 -0.04(-0.91%)
Jun 28, 2017 4.296 4.350 4.253 4.311 32,920,174 +0.05(+1.10%)
Jun 27, 2017 4.256 4.299 4.217 4.264 52,516,756 -0.02(-0.55%)
Jun 26, 2017 4.256 4.327 4.249 4.288 48,401,780 +0.08(+1.85%)
Jun 23, 2017 4.194 4.233 4.179 4.210 25,955,706 +0.01(+0.18%)
Jun 22, 2017 4.210 4.233 4.179 4.202 35,467,064 +0.01(+0.18%)
Jun 21, 2017 4.179 4.225 4.156 4.194 50,052,708 +0.03(+0.74%)
Jun 20, 2017 4.171 4.233 4.156 4.163 87,801,760 -0.02(-0.37%)
Jun 19, 2017 4.132 4.202 4.101 4.179 46,162,836 +0.05(+1.12%)
Jun 16, 2017 4.233 4.233 4.125 4.132 99,736,880 -0.09(-2.02%)
Jun 15, 2017 4.241 4.248 4.194 4.217 16,876,556 -0.04(-0.91%)
Jun 14, 2017 4.295 4.318 4.210 4.256 40,133,956 -0.02(-0.36%)
Jun 13, 2017 4.217 4.279 4.194 4.272 26,852,342 +0.07(+1.66%)
Jun 12, 2017 4.179 4.233 4.171 4.202 32,299,048 -0.03(-0.73%)
Jun 09, 2017 4.326 4.334 4.206 4.233 39,837,692 -0.12(-2.84%)
Jun 08, 2017 4.380 4.388 4.326 4.357 36,970,572 -0.05(-1.05%)
Jun 07, 2017 4.465 4.504 4.380 4.403 53,438,696 -0.06(-1.39%)
Jun 06, 2017 4.426 4.496 4.419 4.465 36,042,980 +0.04(+0.87%)
Jun 05, 2017 4.372 4.434 4.349 4.426 48,265,624 +0.04(+0.88%)
Jun 02, 2017 4.442 4.446 4.334 4.388 108,018,720 +0.01(+0.18%)
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.