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

Ambev S.A. ADR (NY: ABEV )

2.280 +0.020 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2019 3.816 3.832 3.701 3.709 67,677,152 -0.29(-7.36%)
Feb 27, 2019 3.988 4.028 3.963 4.004 37,103,292 +0.02(+0.41%)
Feb 26, 2019 3.996 4.028 3.955 3.988 33,289,926 +0.02(+0.41%)
Feb 25, 2019 4.004 4.012 3.959 3.971 18,290,404 +0.01(+0.21%)
Feb 22, 2019 3.955 3.971 3.922 3.963 26,840,890 -0.02(-0.62%)
Feb 21, 2019 3.947 3.988 3.906 3.988 29,459,482 +0.03(+0.83%)
Feb 20, 2019 3.979 4.028 3.947 3.955 24,328,100 -0.04(-1.02%)
Feb 19, 2019 3.979 4.053 3.971 3.996 23,111,308 -0.06(-1.41%)
Feb 15, 2019 4.086 4.102 4.012 4.053 26,825,868 +0.00(+0.00%)
Feb 14, 2019 3.947 4.078 3.928 4.053 66,986,952 +0.07(+1.85%)
Feb 13, 2019 4.020 4.053 3.947 3.979 73,567,032 -0.10(-2.41%)
Feb 12, 2019 4.094 4.119 4.037 4.078 35,252,980 +0.04(+1.01%)
Feb 11, 2019 3.955 4.061 3.930 4.037 69,717,480 +0.11(+2.71%)
Feb 08, 2019 4.119 4.135 3.914 3.930 115,038,288 -0.18(-4.38%)
Feb 07, 2019 4.028 4.127 3.996 4.110 97,993,912 +0.11(+2.87%)
Feb 06, 2019 4.028 4.091 3.971 3.996 27,419,856 -0.12(-2.98%)
Feb 05, 2019 4.143 4.176 4.061 4.119 36,175,960 +0.05(+1.21%)
Feb 04, 2019 3.988 4.094 3.971 4.069 33,244,376 +0.03(+0.81%)
Feb 01, 2019 3.930 4.045 3.918 4.037 28,191,174 +0.10(+2.49%)
Jan 31, 2019 3.979 3.996 3.897 3.938 22,493,674 -0.01(-0.21%)
Jan 30, 2019 3.914 3.963 3.832 3.947 27,500,892 +0.06(+1.47%)
Jan 29, 2019 3.906 3.922 3.840 3.889 45,982,480 +0.02(+0.42%)
Jan 28, 2019 3.775 3.881 3.758 3.873 35,972,424 +0.16(+4.41%)
Jan 25, 2019 3.742 3.758 3.676 3.709 22,647,150 +0.04(+1.12%)
Jan 24, 2019 3.676 3.734 3.652 3.668 36,156,440 -0.05(-1.32%)
Jan 23, 2019 3.725 3.734 3.652 3.717 33,573,056 -0.02(-0.66%)
Jan 22, 2019 3.865 3.881 3.709 3.742 33,190,744 -0.15(-3.79%)
Jan 18, 2019 3.889 3.902 3.832 3.889 21,744,968 +0.01(+0.21%)
Jan 17, 2019 3.807 3.897 3.791 3.881 29,387,096 +0.04(+1.07%)
Jan 16, 2019 3.857 3.897 3.816 3.840 31,557,172 -0.03(-0.85%)
Jan 15, 2019 3.848 3.889 3.840 3.873 50,565,092 +0.05(+1.28%)
Jan 14, 2019 3.816 3.848 3.783 3.824 42,033,712 +0.03(+0.86%)
Jan 11, 2019 3.717 3.807 3.709 3.791 56,022,180 +0.11(+2.89%)
Jan 10, 2019 3.570 3.717 3.570 3.685 49,434,300 +0.09(+2.51%)
Jan 09, 2019 3.570 3.644 3.554 3.595 28,995,170 +0.05(+1.39%)
Jan 08, 2019 3.619 3.644 3.513 3.545 35,286,104 -0.02(-0.46%)
Jan 07, 2019 3.611 3.627 3.529 3.562 36,110,312 -0.06(-1.58%)
Jan 04, 2019 3.513 3.635 3.496 3.619 31,304,908 +0.15(+4.25%)
Jan 03, 2019 3.488 3.513 3.414 3.472 25,970,492 +0.03(+0.95%)
Jan 02, 2019 3.275 3.472 3.251 3.439 25,126,740 +0.23(+7.14%)
Dec 31, 2018 3.169 3.218 3.136 3.210 13,275,781 +0.02(+0.51%)
Dec 28, 2018 3.185 3.271 3.185 3.193 14,106,273 -0.01(-0.26%)
Dec 27, 2018 3.161 3.201 3.128 3.201 19,022,642 +0.01(+0.26%)
Dec 26, 2018 3.087 3.193 3.087 3.193 22,912,972 +0.07(+2.09%)
Dec 24, 2018 3.161 3.185 3.128 3.128 9,172,174 -0.02(-0.52%)
Dec 21, 2018 3.152 3.185 3.120 3.144 26,761,506 -0.07(-2.04%)
Dec 20, 2018 3.259 3.275 3.169 3.210 24,675,530 +0.02(+0.77%)
Dec 19, 2018 3.267 3.324 3.161 3.185 22,671,606 -0.03(-0.98%)
Dec 18, 2018 3.265 3.265 3.209 3.217 18,883,184 -0.03(-0.99%)
Dec 17, 2018 3.281 3.297 3.233 3.249 20,096,774 +0.01(+0.25%)
Dec 14, 2018 3.297 3.361 3.241 3.241 20,100,438 -0.09(-2.65%)
Dec 13, 2018 3.321 3.361 3.289 3.329 25,805,168 +0.05(+1.47%)
Dec 12, 2018 3.313 3.337 3.265 3.281 30,228,938 +0.06(+1.74%)
Dec 11, 2018 3.265 3.297 3.217 3.225 29,143,146 +0.00(+0.00%)
Dec 10, 2018 3.241 3.249 3.176 3.225 21,009,442 -0.05(-1.47%)
Dec 07, 2018 3.313 3.361 3.257 3.273 24,075,770 -0.07(-2.16%)
Dec 06, 2018 3.313 3.369 3.265 3.345 37,462,792 -0.08(-2.34%)
Dec 04, 2018 3.481 3.537 3.417 3.425 29,306,982 -0.04(-1.16%)
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.