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: 4:10 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 (%)
Sep 30, 2019 3.866 3.866 3.776 3.784 17,213,132 -0.06(-1.49%)
Sep 27, 2019 3.833 3.862 3.809 3.841 15,714,818 +0.01(+0.21%)
Sep 26, 2019 3.882 3.899 3.821 3.833 24,783,878 -0.04(-1.06%)
Sep 25, 2019 3.776 3.874 3.776 3.874 28,211,130 +0.07(+1.94%)
Sep 24, 2019 3.817 3.825 3.743 3.800 36,228,056 -0.01(-0.22%)
Sep 23, 2019 3.792 3.849 3.792 3.809 26,098,666 +0.02(+0.43%)
Sep 20, 2019 3.800 3.825 3.751 3.792 30,024,702 -0.01(-0.22%)
Sep 19, 2019 3.858 3.895 3.800 3.800 39,813,100 -0.03(-0.85%)
Sep 18, 2019 3.882 3.907 3.817 3.833 65,563,568 -0.07(-1.89%)
Sep 17, 2019 3.809 3.919 3.809 3.907 16,514,867 +0.07(+1.71%)
Sep 16, 2019 3.800 3.866 3.792 3.841 13,265,862 +0.02(+0.64%)
Sep 13, 2019 3.907 3.940 3.809 3.817 29,246,598 -0.11(-2.71%)
Sep 12, 2019 3.882 3.931 3.849 3.923 40,047,316 +0.11(+3.01%)
Sep 11, 2019 3.817 3.899 3.776 3.809 26,108,410 +0.04(+1.09%)
Sep 10, 2019 3.759 3.825 3.718 3.768 23,941,368 +0.00(+0.00%)
Sep 09, 2019 3.751 3.796 3.751 3.768 15,116,512 -0.01(-0.22%)
Sep 06, 2019 3.792 3.817 3.735 3.776 20,963,142 +0.02(+0.65%)
Sep 05, 2019 3.792 3.821 3.735 3.751 22,472,858 +0.00(+0.00%)
Sep 04, 2019 3.686 3.768 3.686 3.751 23,522,928 +0.11(+3.15%)
Sep 03, 2019 3.628 3.718 3.612 3.637 35,778,912 -0.08(-2.20%)
Aug 30, 2019 3.678 3.743 3.678 3.718 34,268,684 +0.05(+1.34%)
Aug 29, 2019 3.596 3.669 3.583 3.669 29,153,920 +0.07(+2.05%)
Aug 28, 2019 3.563 3.604 3.530 3.596 27,143,900 +0.02(+0.46%)
Aug 27, 2019 3.587 3.645 3.530 3.579 37,955,828 +0.00(+0.00%)
Aug 26, 2019 3.628 3.653 3.538 3.579 22,168,316 -0.04(-1.13%)
Aug 23, 2019 3.735 3.751 3.587 3.620 49,019,692 -0.14(-3.70%)
Aug 22, 2019 3.792 3.825 3.678 3.759 42,696,200 -0.05(-1.29%)
Aug 21, 2019 3.849 3.858 3.800 3.809 27,427,458 -0.01(-0.21%)
Aug 20, 2019 3.809 3.874 3.796 3.817 20,789,496 -0.01(-0.21%)
Aug 19, 2019 3.890 3.899 3.821 3.825 25,194,388 -0.02(-0.64%)
Aug 16, 2019 3.833 3.882 3.813 3.849 25,945,548 +0.05(+1.29%)
Aug 15, 2019 3.874 3.882 3.759 3.800 41,631,824 -0.03(-0.85%)
Aug 14, 2019 3.907 3.931 3.817 3.833 31,538,382 -0.16(-3.90%)
Aug 13, 2019 3.956 4.046 3.940 3.989 31,203,582 -0.01(-0.20%)
Aug 12, 2019 3.989 4.013 3.948 3.997 31,052,766 -0.14(-3.37%)
Aug 09, 2019 4.185 4.194 4.136 4.136 33,598,020 -0.04(-0.98%)
Aug 08, 2019 4.194 4.234 4.161 4.177 58,887,788 -0.09(-2.11%)
Aug 07, 2019 4.136 4.272 4.116 4.267 33,445,034 +0.05(+1.16%)
Aug 06, 2019 4.194 4.234 4.120 4.218 29,946,908 +0.05(+1.18%)
Aug 05, 2019 4.218 4.234 4.136 4.169 29,135,028 -0.12(-2.86%)
Aug 02, 2019 4.325 4.349 4.267 4.292 24,228,908 -0.04(-0.95%)
Aug 01, 2019 4.325 4.423 4.300 4.333 42,266,416 +0.02(+0.38%)
Jul 31, 2019 4.357 4.390 4.230 4.316 40,244,784 -0.04(-0.94%)
Jul 30, 2019 4.439 4.464 4.349 4.357 35,025,988 -0.07(-1.48%)
Jul 29, 2019 4.284 4.447 4.259 4.423 43,245,368 +0.13(+3.05%)
Jul 26, 2019 4.259 4.316 4.210 4.292 26,397,538 +0.07(+1.55%)
Jul 25, 2019 4.169 4.255 4.128 4.226 65,230,132 +0.35(+9.09%)
Jul 24, 2019 3.923 3.948 3.866 3.874 22,505,706 -0.05(-1.25%)
Jul 23, 2019 3.940 3.964 3.907 3.923 20,410,234 +0.02(+0.42%)
Jul 22, 2019 3.972 3.981 3.899 3.907 24,909,962 -0.02(-0.62%)
Jul 19, 2019 4.030 4.038 3.931 3.931 27,691,612 -0.04(-1.03%)
Jul 18, 2019 3.899 4.001 3.890 3.972 19,930,326 +0.09(+2.32%)
Jul 17, 2019 3.907 3.956 3.882 3.882 17,960,828 -0.03(-0.84%)
Jul 16, 2019 3.972 3.981 3.899 3.915 22,686,358 -0.04(-1.04%)
Jul 15, 2019 3.981 4.013 3.931 3.956 35,433,352 -0.01(-0.21%)
Jul 12, 2019 4.013 4.034 3.956 3.964 61,820,620 -0.09(-2.22%)
Jul 11, 2019 4.161 4.169 4.026 4.054 33,456,234 -0.08(-1.98%)
Jul 10, 2019 4.153 4.153 4.079 4.136 44,564,852 +0.07(+1.81%)
Jul 09, 2019 4.021 4.087 4.011 4.062 17,172,030 +0.02(+0.40%)
Jul 08, 2019 4.095 4.103 4.005 4.046 36,704,152 -0.02(-0.60%)
Jul 05, 2019 4.021 4.079 3.984 4.071 39,800,756 +0.12(+3.11%)
Jul 03, 2019 3.882 3.989 3.882 3.948 30,903,290 +0.10(+2.55%)
Jul 02, 2019 3.809 3.903 3.755 3.849 35,592,268 +0.06(+1.51%)
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.