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

Ambev S.A. ADR (NY: ABEV )

2.260 -0.060 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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, 2015 4.142 4.161 4.098 4.157 17,717,560 +0.07(+1.61%)
Jul 30, 2015 4.106 4.120 4.047 4.091 26,243,456 -0.01(-0.18%)
Jul 29, 2015 4.069 4.142 4.040 4.098 30,600,868 +0.03(+0.72%)
Jul 28, 2015 4.069 4.091 3.959 4.069 66,990,540 +0.00(+0.00%)
Jul 27, 2015 4.106 4.128 4.033 4.069 36,778,564 -0.07(-1.59%)
Jul 24, 2015 4.216 4.223 4.113 4.135 41,103,192 -0.12(-2.75%)
Jul 23, 2015 4.289 4.325 4.237 4.252 16,263,259 -0.15(-3.33%)
Jul 22, 2015 4.464 4.486 4.369 4.398 16,230,113 -0.10(-2.12%)
Jul 21, 2015 4.501 4.523 4.472 4.494 15,472,330 +0.00(+0.00%)
Jul 20, 2015 4.472 4.501 4.428 4.494 19,002,282 -0.01(-0.32%)
Jul 17, 2015 4.552 4.559 4.464 4.508 19,536,136 -0.04(-0.81%)
Jul 16, 2015 4.596 4.611 4.516 4.545 19,828,472 -0.03(-0.64%)
Jul 15, 2015 4.530 4.574 4.516 4.574 19,465,166 +0.03(+0.64%)
Jul 14, 2015 4.552 4.596 4.530 4.545 16,948,470 -0.01(-0.32%)
Jul 13, 2015 4.523 4.567 4.516 4.559 14,933,107 +0.05(+1.14%)
Jul 10, 2015 4.406 4.523 4.398 4.508 21,439,316 +0.16(+3.70%)
Jul 09, 2015 4.369 4.424 4.347 4.347 8,133,521 +0.04(+0.85%)
Jul 08, 2015 4.340 4.369 4.303 4.311 17,393,950 -0.09(-2.00%)
Jul 07, 2015 4.413 4.435 4.340 4.398 18,263,566 -0.06(-1.31%)
Jul 06, 2015 4.417 4.472 4.413 4.457 11,257,237 -0.04(-0.81%)
Jul 02, 2015 4.494 4.494 4.494 4.494 24,618,700 +0.04(+0.99%)
Jul 01, 2015 4.479 4.501 4.424 4.450 13,562,136 -0.01(-0.33%)
Jun 30, 2015 4.494 4.519 4.442 4.464 27,536,948 +0.01(+0.33%)
Jun 29, 2015 4.413 4.457 4.398 4.450 9,689,073 -0.03(-0.65%)
Jun 26, 2015 4.435 4.497 4.420 4.479 10,902,793 +0.05(+1.16%)
Jun 25, 2015 4.464 4.464 4.380 4.428 9,618,557 -0.04(-0.82%)
Jun 24, 2015 4.501 4.538 4.457 4.464 7,035,368 -0.04(-0.81%)
Jun 23, 2015 4.508 4.516 4.468 4.501 7,663,137 +0.00(+0.00%)
Jun 22, 2015 4.530 4.538 4.486 4.501 13,137,232 +0.06(+1.32%)
Jun 19, 2015 4.442 4.457 4.409 4.442 14,054,479 -0.05(-1.14%)
Jun 18, 2015 4.457 4.527 4.441 4.494 14,551,725 +0.03(+0.66%)
Jun 17, 2015 4.391 4.472 4.358 4.464 15,290,256 +0.04(+0.99%)
Jun 16, 2015 4.366 4.457 4.344 4.420 14,649,276 +0.10(+2.20%)
Jun 15, 2015 4.340 4.347 4.303 4.325 12,598,223 -0.04(-0.84%)
Jun 12, 2015 4.406 4.406 4.362 4.362 12,442,300 -0.04(-0.83%)
Jun 11, 2015 4.391 4.413 4.344 4.398 14,883,285 -0.01(-0.33%)
Jun 10, 2015 4.450 4.479 4.377 4.413 13,514,686 +0.06(+1.34%)
Jun 09, 2015 4.355 4.377 4.333 4.355 22,013,812 -0.01(-0.17%)
Jun 08, 2015 4.409 4.409 4.355 4.362 13,392,899 +0.03(+0.68%)
Jun 05, 2015 4.259 4.325 4.230 4.333 18,619,162 +0.07(+1.72%)
Jun 04, 2015 4.281 4.296 4.230 4.259 10,117,009 -0.02(-0.51%)
Jun 03, 2015 4.340 4.340 4.252 4.281 27,087,700 -0.03(-0.68%)
Jun 02, 2015 4.281 4.333 4.263 4.311 14,969,972 +0.04(+1.03%)
Jun 01, 2015 4.274 4.303 4.238 4.267 14,315,822 +0.06(+1.39%)
May 29, 2015 4.259 4.281 4.190 4.208 26,046,018 -0.06(-1.37%)
May 28, 2015 4.216 4.281 4.190 4.267 15,777,491 -0.01(-0.34%)
May 27, 2015 4.245 4.303 4.194 4.281 32,986,334 -0.01(-0.17%)
May 26, 2015 4.406 4.413 4.289 4.289 15,910,755 -0.15(-3.30%)
May 22, 2015 4.516 4.435 4.435 4.435 30,914,282 -0.07(-1.62%)
May 21, 2015 4.538 4.552 4.497 4.508 53,136,340 -0.04(-0.96%)
May 20, 2015 4.592 4.603 4.545 4.552 17,893,948 -0.06(-1.27%)
May 19, 2015 4.647 4.669 4.611 4.611 14,702,342 -0.06(-1.25%)
May 18, 2015 4.757 4.757 4.655 4.669 14,644,954 -0.12(-2.45%)
May 15, 2015 4.742 4.823 4.702 4.786 16,683,726 +0.05(+1.08%)
May 14, 2015 4.721 4.786 4.713 4.735 17,358,450 +0.06(+1.25%)
May 13, 2015 4.728 4.735 4.640 4.677 15,372,834 -0.04(-0.78%)
May 12, 2015 4.742 4.779 4.706 4.713 23,252,280 -0.04(-0.92%)
May 11, 2015 4.838 4.852 4.735 4.757 7,679,713 -0.12(-2.55%)
May 08, 2015 4.775 4.889 4.757 4.882 27,461,352 +0.14(+2.93%)
May 07, 2015 4.735 4.764 4.684 4.742 16,625,640 +0.02(+0.47%)
May 06, 2015 4.845 4.852 4.691 4.721 23,222,378 +0.04(+0.94%)
May 05, 2015 4.574 4.691 4.567 4.677 18,034,764 +0.09(+1.91%)
May 04, 2015 4.596 4.633 4.567 4.589 8,916,887 -0.03(-0.63%)
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.