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

Ambev S.A. ADR (NY: ABEV )

2.320 -0.030 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2017 4.426 4.426 4.380 4.403 7,065,198 -0.04(-0.87%)
Feb 27, 2017 4.434 4.457 4.388 4.442 5,919,414 +0.02(+0.53%)
Feb 24, 2017 4.457 4.496 4.419 4.419 18,618,132 -0.13(-2.89%)
Feb 23, 2017 4.643 4.651 4.542 4.550 14,567,072 -0.02(-0.51%)
Feb 22, 2017 4.558 4.581 4.512 4.573 21,475,834 +0.09(+1.90%)
Feb 21, 2017 4.457 4.496 4.426 4.488 16,939,544 +0.06(+1.40%)
Feb 17, 2017 4.426 4.426 4.426 0 -0.07(-1.55%)
Feb 16, 2017 4.512 4.527 4.473 4.496 19,944,662 -0.02(-0.51%)
Feb 15, 2017 4.380 4.550 4.372 4.519 38,036,828 +0.19(+4.29%)
Feb 14, 2017 4.279 4.349 4.268 4.334 15,532,673 +0.10(+2.38%)
Feb 13, 2017 4.241 4.283 4.229 4.233 9,438,003 +0.01(+0.18%)
Feb 10, 2017 4.171 4.256 4.152 4.225 11,630,752 +0.09(+2.25%)
Feb 09, 2017 4.171 4.202 4.132 4.132 24,448,962 -0.04(-0.93%)
Feb 08, 2017 4.194 4.132 4.171 20,239,894 +0.00(+0.00%)
Feb 07, 2017 4.202 4.241 4.163 4.171 14,272,932 -0.05(-1.28%)
Feb 06, 2017 4.233 4.248 4.194 4.225 10,634,020 -0.02(-0.55%)
Feb 03, 2017 4.241 4.287 4.225 4.248 11,926,833 +0.03(+0.73%)
Feb 02, 2017 4.248 4.256 4.194 4.217 11,010,691 -0.02(-0.55%)
Feb 01, 2017 4.233 4.256 4.179 4.241 15,760,491 +0.07(+1.67%)
Jan 31, 2017 4.179 4.202 4.144 4.171 11,556,249 -0.01(-0.19%)
Jan 30, 2017 4.217 4.233 4.144 4.179 15,324,731 -0.04(-0.92%)
Jan 27, 2017 4.210 4.241 4.140 4.217 18,989,740 +0.01(+0.18%)
Jan 26, 2017 4.210 4.217 4.163 4.210 12,824,958 -0.03(-0.73%)
Jan 25, 2017 4.233 4.256 4.217 4.241 12,336,476 +0.04(+0.92%)
Jan 24, 2017 4.179 4.233 4.171 4.202 16,522,611 -0.02(-0.50%)
Jan 23, 2017 4.177 4.227 4.146 4.223 12,547,195 +0.04(+0.92%)
Jan 20, 2017 4.169 4.192 4.123 4.185 12,879,914 +0.05(+1.31%)
Jan 19, 2017 4.169 4.177 4.115 4.131 17,644,268 +0.04(+0.94%)
Jan 18, 2017 4.069 4.177 4.069 4.092 21,788,794 -0.02(-0.56%)
Jan 17, 2017 4.031 4.123 4.000 4.115 22,733,136 +0.02(+0.56%)
Jan 13, 2017 4.092 4.092 4.092 0 +0.05(+1.14%)
Jan 12, 2017 4.038 4.100 4.015 4.046 29,214,592 +0.06(+1.55%)
Jan 11, 2017 3.869 3.984 3.838 3.984 25,303,184 +0.08(+2.17%)
Jan 10, 2017 3.977 3.984 3.900 3.900 18,147,710 -0.05(-1.36%)
Jan 09, 2017 3.984 3.992 3.946 3.953 19,261,548 +0.03(+0.79%)
Jan 06, 2017 3.953 3.969 3.892 3.923 22,074,764 -0.05(-1.36%)
Jan 05, 2017 3.946 4.000 3.930 3.977 11,722,964 +0.04(+0.98%)
Jan 04, 2017 3.923 3.950 3.900 3.938 15,400,131 +0.03(+0.79%)
Jan 03, 2017 3.900 3.915 3.869 3.907 21,131,008 +0.12(+3.26%)
Dec 30, 2016 3.784 3.784 3.784 0 -0.03(-0.81%)
Dec 29, 2016 3.815 3.830 3.794 3.815 14,816,439 +0.03(+0.81%)
Dec 28, 2016 3.776 3.807 3.745 3.784 13,861,980 +0.02(+0.41%)
Dec 27, 2016 3.784 3.792 3.749 3.768 10,377,930 +0.02(+0.62%)
Dec 23, 2016 3.745 3.745 3.745 0 +0.07(+1.89%)
Dec 22, 2016 3.684 3.707 3.645 3.676 15,969,304 -0.00(-0.06%)
Dec 21, 2016 3.731 3.731 3.678 3.678 14,178,495 +0.01(+0.21%)
Dec 20, 2016 3.655 3.697 3.617 3.671 20,075,608 -0.01(-0.21%)
Dec 19, 2016 3.709 3.716 3.640 3.678 21,637,068 -0.05(-1.43%)
Dec 16, 2016 3.709 3.747 3.671 3.731 34,593,784 +0.08(+2.08%)
Dec 15, 2016 3.648 3.701 3.625 3.655 66,655,984 +0.02(+0.63%)
Dec 14, 2016 3.663 3.747 3.610 3.633 74,416,648 -0.08(-2.05%)
Dec 13, 2016 3.693 3.720 3.648 3.709 40,215,440 +0.05(+1.24%)
Dec 12, 2016 3.724 3.731 3.617 3.663 32,637,906 -0.05(-1.43%)
Dec 09, 2016 3.693 3.769 3.686 3.716 25,883,026 +0.03(+0.82%)
Dec 08, 2016 3.716 3.724 3.663 3.686 17,305,828 -0.05(-1.22%)
Dec 07, 2016 3.709 3.739 3.682 3.731 22,858,038 +0.05(+1.24%)
Dec 06, 2016 3.640 3.716 3.602 3.686 28,141,056 +0.02(+0.62%)
Dec 05, 2016 3.633 3.678 3.610 3.663 17,403,500 +0.03(+0.84%)
Dec 02, 2016 3.602 3.655 3.572 3.633 47,576,136 +0.02(+0.42%)
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.