FinancialContent is the trusted provider of stock market information to the media industry.
Ambev S.A. (NY: ABEV)
2.690 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:14 AM EDT, Jul 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2020 2.710 2.730 2.670 2.690 23,360,883 +0.03(+1.13%)
Jul 02, 2020 2.770 2.800 2.630 2.660 22,933,300 -0.07(-2.56%)
Jul 01, 2020 2.660 2.770 2.660 2.730 25,199,673 +0.09(+3.41%)
Jun 30, 2020 2.670 2.740 2.610 2.640 33,405,156 -0.04(-1.49%)
Jun 29, 2020 2.600 2.690 2.570 2.680 33,533,997 +0.13(+5.10%)
Jun 26, 2020 2.640 2.650 2.550 2.550 24,721,000 -0.13(-4.85%)
Jun 25, 2020 2.620 2.710 2.620 2.680 46,837,747 +0.09(+3.47%)
Jun 24, 2020 2.670 2.690 2.550 2.590 29,196,287 -0.13(-4.78%)
Jun 23, 2020 2.750 2.800 2.710 2.720 25,299,292 +0.01(+0.37%)
Jun 22, 2020 2.630 2.740 2.630 2.710 46,835,566 +0.11(+4.23%)
Jun 19, 2020 2.600 2.650 2.580 2.600 44,839,900 +0.01(+0.39%)
Jun 18, 2020 2.600 2.635 2.540 2.590 29,712,752 -0.05(-1.89%)
Jun 17, 2020 2.600 2.700 2.580 2.640 33,425,884 +0.08(+3.13%)
Jun 16, 2020 2.700 2.710 2.540 2.560 40,495,932 -0.05(-1.92%)
Jun 15, 2020 2.570 2.650 2.520 2.610 28,675,640 -0.10(-3.69%)
Jun 12, 2020 2.710 2.750 2.610 2.710 44,168,100 +0.07(+2.65%)
Jun 11, 2020 2.650 2.680 2.590 2.640 33,465,306 -0.18(-6.38%)
Jun 10, 2020 2.950 2.980 2.810 2.820 39,394,508 -0.10(-3.42%)
Jun 09, 2020 2.920 2.950 2.870 2.920 33,461,444 -0.08(-2.67%)
Jun 08, 2020 2.940 3.020 2.910 3.000 54,863,844 +0.18(+6.38%)
Jun 05, 2020 2.800 2.900 2.770 2.820 50,237,800 +0.18(+6.82%)
Jun 04, 2020 2.640 2.670 2.590 2.640 28,859,322 -0.02(-0.75%)
Jun 03, 2020 2.650 2.740 2.630 2.660 36,361,889 +0.15(+5.98%)
Jun 02, 2020 2.440 2.575 2.400 2.510 43,350,680 +0.14(+5.91%)
Jun 01, 2020 2.340 2.400 2.310 2.370 50,380,891 +0.06(+2.60%)
May 29, 2020 2.370 2.390 2.260 2.310 60,412,000 -0.07(-2.94%)
May 28, 2020 2.550 2.550 2.370 2.380 47,950,202 -0.21(-8.11%)
May 27, 2020 2.500 2.590 2.420 2.590 50,628,303 +0.24(+10.21%)
May 26, 2020 2.340 2.400 2.300 2.350 42,689,856 +0.21(+9.81%)
May 22, 2020 2.150 2.180 2.100 2.140 15,958,500 +0.01(+0.47%)
May 21, 2020 2.190 2.230 2.110 2.130 37,050,603 -0.04(-1.84%)
May 20, 2020 2.120 2.180 2.090 2.170 30,071,564 +0.08(+3.83%)
May 19, 2020 2.150 2.160 2.090 2.090 32,944,562 -0.04(-1.88%)
May 18, 2020 2.100 2.190 2.080 2.130 42,593,222 +0.11(+5.45%)
May 15, 2020 2.020 2.080 1.980 2.020 31,640,900 -0.02(-0.98%)
May 14, 2020 1.970 2.050 1.910 2.040 31,487,409 +0.10(+5.15%)
May 13, 2020 2.040 2.050 1.900 1.940 38,273,366 -0.08(-3.96%)
May 12, 2020 2.110 2.160 2.010 2.020 24,936,011 -0.07(-3.35%)
May 11, 2020 2.150 2.165 2.070 2.090 21,380,837 -0.06(-2.79%)
May 08, 2020 2.090 2.150 2.080 2.150 18,686,900 +0.15(+7.50%)
May 07, 2020 2.100 2.130 1.975 2.000 51,910,117 -0.10(-4.76%)
May 06, 2020 2.150 2.150 2.060 2.100 31,829,316 -0.05(-2.33%)
May 05, 2020 2.180 2.205 2.140 2.150 23,055,261 +0.00(+0.00%)
May 04, 2020 2.030 2.160 2.020 2.150 25,315,933 +0.06(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.