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

Ambev S.A. ADR (NY: ABEV )

2.400 +0.040 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 3.783 3.783 3.783 0 -0.03(-0.81%)
Dec 29, 2016 3.814 3.829 3.793 3.814 14,821,181 +0.03(+0.81%)
Dec 28, 2016 3.775 3.806 3.744 3.783 13,866,416 +0.02(+0.41%)
Dec 27, 2016 3.783 3.790 3.748 3.767 10,381,252 +0.02(+0.62%)
Dec 23, 2016 3.744 3.744 3.744 0 +0.07(+1.89%)
Dec 22, 2016 3.683 3.706 3.644 3.675 15,974,415 -0.00(-0.06%)
Dec 21, 2016 3.730 3.730 3.677 3.677 14,182,633 +0.01(+0.21%)
Dec 20, 2016 3.654 3.696 3.616 3.670 20,081,466 -0.01(-0.21%)
Dec 19, 2016 3.708 3.715 3.639 3.677 21,643,384 -0.05(-1.43%)
Dec 16, 2016 3.708 3.746 3.670 3.730 34,603,880 +0.08(+2.08%)
Dec 15, 2016 3.647 3.700 3.624 3.654 66,675,440 +0.02(+0.63%)
Dec 14, 2016 3.662 3.746 3.609 3.632 74,438,368 -0.08(-2.05%)
Dec 13, 2016 3.692 3.719 3.647 3.708 40,227,176 +0.05(+1.24%)
Dec 12, 2016 3.723 3.730 3.616 3.662 32,647,430 -0.05(-1.43%)
Dec 09, 2016 3.692 3.768 3.685 3.715 25,890,580 +0.03(+0.82%)
Dec 08, 2016 3.715 3.723 3.662 3.685 17,310,880 -0.05(-1.22%)
Dec 07, 2016 3.708 3.738 3.681 3.730 22,864,708 +0.05(+1.24%)
Dec 06, 2016 3.639 3.715 3.601 3.685 28,149,270 +0.02(+0.62%)
Dec 05, 2016 3.632 3.677 3.609 3.662 17,408,580 +0.03(+0.84%)
Dec 02, 2016 3.601 3.654 3.571 3.632 47,590,020 +0.02(+0.42%)
Dec 01, 2016 3.677 3.730 3.601 3.616 67,509,416 -0.17(-4.61%)
Nov 30, 2016 3.913 3.916 3.787 3.791 39,497,604 +0.00(+0.00%)
Nov 29, 2016 3.837 3.859 3.761 3.791 52,286,492 -0.09(-2.35%)
Nov 28, 2016 3.814 3.913 3.799 3.882 29,197,030 +0.11(+3.02%)
Nov 25, 2016 3.799 3.834 3.753 3.768 9,632,957 -0.16(-4.06%)
Nov 23, 2016 3.928 3.928 3.928 0 +0.08(+2.17%)
Nov 22, 2016 3.989 3.996 3.844 3.844 30,907,086 -0.09(-2.32%)
Nov 21, 2016 3.897 3.943 3.890 3.935 14,166,270 +0.09(+2.37%)
Nov 18, 2016 3.913 3.916 3.791 3.844 33,880,696 -0.03(-0.78%)
Nov 17, 2016 3.913 3.943 3.871 3.875 17,720,958 -0.05(-1.35%)
Nov 16, 2016 3.875 3.951 3.875 3.928 29,229,608 +0.01(+0.19%)
Nov 15, 2016 3.882 3.935 3.852 3.920 15,875,516 +0.11(+2.99%)
Nov 14, 2016 3.799 3.837 3.768 3.806 49,628,624 -0.08(-2.15%)
Nov 11, 2016 3.913 3.966 3.825 3.890 40,048,024 -0.14(-3.58%)
Nov 10, 2016 4.004 4.057 3.920 4.034 43,832,928 -0.13(-3.10%)
Nov 09, 2016 4.141 4.243 4.141 4.163 28,603,530 -0.14(-3.18%)
Nov 08, 2016 4.224 4.315 4.179 4.300 22,706,086 +0.07(+1.62%)
Nov 07, 2016 4.247 4.266 4.217 4.232 19,679,156 +0.11(+2.58%)
Nov 04, 2016 4.179 4.198 4.110 4.125 44,168,900 -0.03(-0.73%)
Nov 03, 2016 4.308 4.312 4.156 4.156 53,340,724 -0.06(-1.44%)
Nov 02, 2016 4.270 4.293 4.186 4.217 19,938,168 -0.06(-1.42%)
Nov 01, 2016 4.422 4.433 4.277 4.277 36,312,272 -0.17(-3.74%)
Oct 31, 2016 4.474 4.489 4.417 4.444 24,877,702 -0.02(-0.51%)
Oct 28, 2016 4.481 4.549 4.451 4.466 46,415,856 -0.17(-3.73%)
Oct 27, 2016 4.685 4.696 4.617 4.640 16,965,546 -0.05(-0.96%)
Oct 26, 2016 4.670 4.730 4.655 4.685 17,695,834 -0.01(-0.16%)
Oct 25, 2016 4.715 4.722 4.685 4.692 13,452,972 -0.02(-0.48%)
Oct 24, 2016 4.760 4.775 4.715 4.715 11,903,219 +0.00(+0.00%)
Oct 21, 2016 4.655 4.730 4.643 4.715 36,646,532 +0.02(+0.48%)
Oct 20, 2016 4.647 4.707 4.640 4.692 9,167,466 +0.02(+0.48%)
Oct 19, 2016 4.632 4.670 4.609 4.670 14,683,574 +0.06(+1.31%)
Oct 18, 2016 4.625 4.662 4.602 4.609 16,659,319 +0.03(+0.66%)
Oct 17, 2016 4.564 4.632 4.557 4.579 12,253,667 -0.01(-0.16%)
Oct 14, 2016 4.549 4.602 4.542 4.587 19,327,316 +0.05(+1.16%)
Oct 13, 2016 4.489 4.557 4.451 4.534 20,981,618 +0.02(+0.50%)
Oct 12, 2016 4.549 4.579 4.485 4.512 14,795,746 -0.04(-0.83%)
Oct 11, 2016 4.579 4.602 4.519 4.549 21,557,920 -0.05(-0.98%)
Oct 10, 2016 4.594 4.617 4.579 4.594 6,197,642 +0.03(+0.66%)
Oct 07, 2016 4.617 4.617 4.527 4.564 18,953,456 -0.02(-0.33%)
Oct 06, 2016 4.534 4.594 4.519 4.579 8,292,156 +0.01(+0.16%)
Oct 05, 2016 4.564 4.594 4.534 4.572 6,945,778 +0.08(+1.85%)
Oct 04, 2016 4.579 4.609 4.489 4.489 17,060,296 -0.13(-2.77%)
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.