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 (%)
May 31, 2016 3.965 3.995 3.905 3.935 35,736,768 -0.07(-1.68%)
May 27, 2016 3.950 4.003 4.003 4.003 35,813,220 +0.02(+0.56%)
May 26, 2016 3.980 4.010 3.969 3.980 8,335,795 +0.04(+0.95%)
May 25, 2016 3.905 3.988 3.898 3.943 58,734,272 +0.06(+1.54%)
May 24, 2016 3.853 3.890 3.838 3.883 10,739,339 +0.07(+1.76%)
May 23, 2016 3.830 3.860 3.808 3.816 16,679,148 -0.09(-2.30%)
May 20, 2016 3.898 3.931 3.890 3.905 11,027,166 +0.02(+0.58%)
May 19, 2016 3.816 3.890 3.804 3.883 25,035,818 +0.04(+0.97%)
May 18, 2016 3.875 3.928 3.816 3.845 16,533,396 -0.10(-2.47%)
May 17, 2016 3.935 3.965 3.898 3.943 15,935,789 -0.04(-0.94%)
May 16, 2016 3.943 3.995 3.943 3.980 9,270,339 +0.03(+0.76%)
May 13, 2016 4.070 4.092 3.943 3.950 16,606,795 -0.16(-4.00%)
May 12, 2016 4.047 4.122 3.988 4.115 37,643,320 +0.04(+1.10%)
May 11, 2016 4.115 4.122 4.032 4.070 14,922,008 +0.01(+0.18%)
May 10, 2016 4.032 4.077 4.010 4.062 13,912,232 +0.08(+2.07%)
May 09, 2016 3.973 3.988 3.842 3.980 23,957,946 -0.01(-0.19%)
May 06, 2016 4.003 4.025 3.965 3.988 26,619,868 -0.01(-0.37%)
May 05, 2016 4.107 4.107 3.998 4.003 17,387,310 -0.10(-2.37%)
May 04, 2016 4.040 4.122 4.018 4.100 17,829,180 +0.02(+0.55%)
May 03, 2016 4.040 4.115 4.018 4.077 22,121,678 -0.07(-1.80%)
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.