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

Ambev S.A. ADR (NY: ABEV )

2.365 -0.055 (-2.27%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 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 (%)
Nov 30, 2018 3.417 3.465 3.385 3.425 27,091,428 -0.02(-0.70%)
Nov 29, 2018 3.425 3.481 3.397 3.449 45,043,660 -0.01(-0.23%)
Nov 28, 2018 3.401 3.457 3.321 3.457 33,960,292 +0.07(+2.13%)
Nov 27, 2018 3.265 3.417 3.241 3.385 33,976,668 +0.13(+3.94%)
Nov 26, 2018 3.321 3.337 3.241 3.257 27,307,528 -0.09(-2.64%)
Nov 23, 2018 3.417 3.417 3.345 3.345 15,026,179 -0.07(-2.11%)
Nov 21, 2018 3.417 3.417 3.417 0 +0.06(+1.91%)
Nov 20, 2018 3.401 3.433 3.337 3.353 24,057,130 -0.10(-3.02%)
Nov 19, 2018 3.457 3.481 3.377 3.457 23,089,322 -0.03(-0.92%)
Nov 16, 2018 3.417 3.521 3.409 3.489 27,350,732 +0.10(+2.84%)
Nov 15, 2018 3.385 3.425 3.361 3.393 21,759,066 +0.02(+0.71%)
Nov 14, 2018 3.337 3.385 3.313 3.369 33,121,422 +0.07(+2.19%)
Nov 13, 2018 3.329 3.329 3.249 3.297 25,824,158 -0.06(-1.91%)
Nov 12, 2018 3.385 3.409 3.329 3.361 16,564,681 -0.04(-1.18%)
Nov 09, 2018 3.385 3.433 3.329 3.401 46,308,112 +0.06(+1.92%)
Nov 08, 2018 3.441 3.465 3.313 3.337 36,425,684 -0.17(-4.81%)
Nov 07, 2018 3.529 3.554 3.465 3.505 33,809,360 -0.05(-1.35%)
Nov 06, 2018 3.457 3.570 3.449 3.554 52,892,128 +0.04(+1.14%)
Nov 05, 2018 3.529 3.554 3.465 3.513 35,144,064 -0.06(-1.79%)
Nov 02, 2018 3.529 3.594 3.521 3.578 26,169,776 +0.06(+1.59%)
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.