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

Ambev S.A. ADR (NY: ABEV )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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%)
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.