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 (%)
Oct 30, 2020 1.882 1.882 1.789 1.798 43,859,780 -0.10(-5.31%)
Oct 29, 2020 1.957 1.974 1.848 1.898 42,189,560 -0.06(-3.00%)
Oct 28, 2020 1.991 1.999 1.940 1.957 28,442,282 -0.09(-4.51%)
Oct 27, 2020 2.125 2.134 2.033 2.050 37,365,852 -0.10(-4.69%)
Oct 26, 2020 2.108 2.167 2.100 2.150 43,552,876 +0.04(+1.99%)
Oct 23, 2020 2.058 2.108 2.041 2.108 30,198,784 +0.05(+2.45%)
Oct 22, 2020 2.024 2.058 1.999 2.058 22,856,628 +0.03(+1.66%)
Oct 21, 2020 2.008 2.058 1.999 2.024 23,479,186 -0.01(-0.41%)
Oct 20, 2020 2.024 2.041 2.008 2.033 26,393,886 +0.04(+2.11%)
Oct 19, 2020 2.008 2.050 1.982 1.991 12,437,329 +0.02(+0.85%)
Oct 16, 2020 2.016 2.024 1.966 1.974 15,962,192 -0.06(-2.89%)
Oct 15, 2020 2.050 2.066 2.033 2.033 12,172,283 -0.08(-3.59%)
Oct 14, 2020 2.092 2.125 2.079 2.108 29,231,252 +0.02(+0.80%)
Oct 13, 2020 2.083 2.108 2.050 2.092 16,196,968 -0.03(-1.19%)
Oct 12, 2020 2.083 2.121 2.058 2.117 11,763,815 +0.04(+2.02%)
Oct 09, 2020 2.083 2.134 2.058 2.075 25,962,938 +0.01(+0.41%)
Oct 08, 2020 2.033 2.092 2.016 2.066 23,301,920 +0.03(+1.23%)
Oct 07, 2020 2.033 2.100 2.024 2.041 34,980,908 +0.01(+0.41%)
Oct 06, 2020 2.008 2.108 2.003 2.033 36,984,976 +0.08(+4.31%)
Oct 05, 2020 1.882 1.949 1.882 1.949 19,235,730 +0.07(+3.57%)
Oct 02, 2020 1.890 1.932 1.865 1.882 22,941,976 -0.02(-0.88%)
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.