ABEV - Ambev S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20194.48004.64004.44004.62004.620025,529,489
Apr 24, 20194.44004.47004.35004.45004.450021,714,600
Apr 23, 20194.46004.54004.46004.50004.500020,240,800
Apr 22, 20194.33004.48004.33004.43004.430024,187,500
Apr 18, 20194.30004.36004.27004.36004.360024,784,000
Apr 17, 20194.47004.47004.29004.34004.340017,174,200
Apr 16, 20194.46004.54004.44004.46004.460013,796,900
Apr 15, 20194.45004.48004.42004.48004.480024,394,600
Apr 12, 20194.42004.52004.35004.41004.410030,096,600
Apr 11, 20194.54004.58004.42004.45004.450023,572,700
Apr 10, 20194.55004.57004.51004.54004.540025,170,200
Apr 09, 20194.48004.57004.46004.56004.560031,511,600
Apr 08, 20194.48004.51004.42004.49004.490015,856,000
Apr 05, 20194.54004.56004.47004.49004.490020,772,600
Apr 04, 20194.36004.51004.36004.50004.500020,331,500
Apr 03, 20194.39004.46004.34004.36004.360020,970,100
Apr 02, 20194.39004.43004.32004.35004.350026,246,200
Apr 01, 20194.35004.40004.32004.34004.340014,764,000
Mar 29, 20194.31004.37004.27004.30004.300021,349,000
Mar 28, 20194.18004.34004.17004.29004.290037,755,700
Mar 27, 20194.25004.32004.17004.20004.200041,524,600
Mar 26, 20194.29004.43004.20004.38004.380054,346,800
Mar 25, 20194.23004.32004.21004.27004.270024,441,100
Mar 22, 20194.29004.34004.23004.28004.280054,303,800
Mar 21, 20194.49004.53004.33004.46004.460049,642,900
Mar 20, 20194.49004.59004.45004.51004.510023,984,300
Mar 19, 20194.53004.59004.50004.53004.530024,515,100
Mar 18, 20194.39004.56004.38004.53004.530033,538,900
Mar 15, 20194.33004.36004.27004.32004.320053,353,200
Mar 14, 20194.32004.38004.27004.29004.290023,522,900
Mar 13, 20194.40004.41004.33004.38004.380021,723,800
Mar 12, 20194.43004.51004.39004.41004.410024,793,700
Mar 11, 20194.29004.46004.29004.43004.430027,822,000
Mar 08, 20194.27004.30004.21004.24004.240016,588,000
Mar 07, 20194.27004.32004.21004.26004.260024,049,100
Mar 06, 20194.39004.42004.23004.23004.230029,692,000
Mar 05, 20194.35004.43004.32004.38004.380012,903,600
Mar 04, 20194.37004.42004.32004.38004.380029,755,500
Mar 01, 20194.45004.50004.35004.39004.390060,522,900
Feb 28, 20194.66004.68004.52004.53004.530055,413,500
Feb 27, 20194.87004.92004.84004.89004.890030,379,900
Feb 26, 20194.88004.92004.83004.87004.870027,257,500
Feb 25, 20194.89004.90004.84004.85004.850014,976,000
Feb 22, 20194.83004.85004.79004.84004.840021,977,200
Feb 21, 20194.82004.87004.77004.87004.870024,121,200
Feb 20, 20194.86004.92004.82004.83004.830019,919,200
Feb 19, 20194.86004.95004.85004.88004.880018,923,300
Feb 15, 20194.99005.01004.90004.95004.950021,964,800
Feb 14, 20194.82004.98004.80004.95004.950054,849,400
Feb 13, 20194.91004.95004.83004.86004.860060,236,100
Feb 12, 20195.00005.03004.93004.98004.980028,864,800
Feb 11, 20194.83004.96004.80004.93004.930057,084,100
Feb 08, 20195.03005.05004.78004.80004.800094,192,400
Feb 07, 20194.92005.04004.88005.02005.020080,236,600
Feb 06, 20194.92005.00004.85004.88004.880022,451,200
Feb 05, 20195.06005.10004.96005.03005.030029,620,600
Feb 04, 20194.87005.00004.85004.97004.970027,220,200
Feb 01, 20194.80004.94004.79004.93004.930023,082,800
Jan 31, 20194.86004.88004.76004.81004.810018,418,700
Jan 30, 20194.78004.84004.68004.82004.820022,517,500
Jan 29, 20194.77004.79004.69004.75004.750037,650,100
Jan 28, 20194.61004.74004.59004.73004.730029,453,900
Jan 25, 20194.57004.59004.49004.53004.530018,543,400
Jan 24, 20194.49004.56004.46004.48004.480029,604,600
Jan 23, 20194.55004.56004.46004.54004.540027,489,300
Jan 22, 20194.72004.75004.54004.57004.570027,176,300
Jan 18, 20194.75004.76004.68004.75004.750017,804,600
Jan 17, 20194.65004.76004.63004.74004.740024,061,900
Jan 16, 20194.71004.76004.66004.69004.690025,838,800
Jan 15, 20194.70004.75004.69004.73004.730041,402,300
Jan 14, 20194.66004.70004.62004.67004.670034,416,900
Jan 11, 20194.54004.65004.53004.63004.630045,870,600
Jan 10, 20194.36004.54004.36004.50004.500040,476,400
Jan 09, 20194.36004.45004.34004.39004.390026,220,500
Jan 08, 20194.42004.45004.29004.33004.330028,894,000
Jan 07, 20194.41004.43004.31004.35004.350029,566,800
Jan 04, 20194.29004.44004.27004.42004.420025,632,200
Jan 03, 20194.26004.29004.17004.24004.240021,264,400
Jan 02, 20194.00004.24003.97004.20004.200020,573,600
Dec 31, 20183.87003.93003.83003.92003.920010,870,200
Dec 28, 20183.89004.00003.89003.90003.900011,550,200
Dec 27, 20183.86003.91003.82003.91003.910015,575,600
Dec 26, 20183.77003.90003.77003.90003.900018,761,000
Dec 24, 20183.86003.89003.82003.82003.82007,510,100
Dec 21, 20183.85003.89003.81003.84003.840021,912,100
Dec 20, 20183.98004.00003.87003.92003.920020,206,100
Dec 19, 20183.99004.06003.86003.89003.890018,563,300
Dec 19, 20180.081518 Dividend
Dec 18, 20184.07004.07004.00004.01003.928515,147,100
Dec 17, 20184.09004.11004.03004.05003.967716,120,600
Dec 14, 20184.11004.19004.04004.04003.957916,123,600
Dec 13, 20184.14004.19004.10004.15004.065620,699,500
Dec 12, 20184.13004.16004.07004.09004.006924,248,000
Dec 11, 20184.07004.11004.01004.02003.938323,377,100
Dec 10, 20184.04004.05003.96004.02003.938316,852,600
Dec 07, 20184.13004.19004.06004.08003.997119,312,300
Dec 06, 20184.13004.20004.07004.17004.085230,050,700
Dec 04, 20184.34004.41004.26004.27004.183223,508,600
Dec 03, 20184.35004.37004.28004.32004.232222,078,500
Nov 30, 20184.26004.32004.22004.27004.183221,731,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...