ABEV - Ambev S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20194.92004.93004.80004.80004.800022,680,600
Jul 18, 20194.76004.89004.75004.85004.850016,323,800
Jul 17, 20194.77004.83004.74004.74004.740014,710,700
Jul 16, 20194.85004.86004.76004.78004.780018,581,100
Jul 15, 20194.86004.90004.80004.83004.830029,021,400
Jul 12, 20194.90004.93004.83004.84004.840050,633,800
Jul 11, 20195.08005.09004.92004.95004.950027,402,100
Jul 10, 20195.07005.07004.98005.05005.050036,500,500
Jul 09, 20194.91004.99004.90004.96004.960014,064,600
Jul 08, 20195.00005.01004.89004.94004.940030,062,200
Jul 05, 20194.91004.98004.86004.97004.970032,598,500
Jul 03, 20194.74004.87004.74004.82004.820025,311,200
Jul 02, 20194.65004.76004.59004.70004.700029,151,600
Jul 01, 20194.74004.74004.60004.63004.630028,598,900
Jun 28, 20194.73004.75004.65004.67004.670020,768,600
Jun 27, 20194.66004.71004.60004.71004.710026,697,900
Jun 26, 20194.74004.77004.66004.70004.700027,089,100
Jun 25, 20194.77004.82004.70004.75004.750023,980,100
Jun 24, 20194.80004.84004.78004.82004.820015,969,100
Jun 21, 20194.81004.86004.80004.81004.810031,790,500
Jun 20, 20194.79004.87004.78004.82004.820013,904,900
Jun 19, 20194.67004.76004.65004.75004.750029,055,700
Jun 18, 20194.60004.70004.60004.69004.690016,551,600
Jun 17, 20194.53004.61004.53004.55004.550025,615,200
Jun 14, 20194.61004.65004.51004.51004.510024,640,100
Jun 13, 20194.62004.67004.60004.64004.640017,094,000
Jun 12, 20194.58004.64004.52004.54004.540017,706,500
Jun 11, 20194.58004.65004.55004.61004.610026,309,200
Jun 10, 20194.55004.62004.54004.56004.560015,307,100
Jun 07, 20194.54004.61004.54004.54004.540013,608,700
Jun 06, 20194.52004.59004.51004.54004.540016,129,400
Jun 05, 20194.52004.55004.46004.46004.460022,313,600
Jun 04, 20194.49004.52004.46004.50004.500020,778,900
Jun 03, 20194.49004.51004.44004.48004.480025,821,300
May 31, 20194.37004.49004.36004.47004.470025,676,300
May 30, 20194.34004.43004.33004.37004.370019,509,900
May 29, 20194.31004.38004.29004.33004.330019,966,000
May 28, 20194.29004.37004.26004.26004.260019,551,700
May 24, 20194.25004.28004.18004.26004.260020,154,200
May 23, 20194.22004.32004.21004.26004.260022,987,600
May 22, 20194.25004.30004.22004.25004.250036,243,500
May 21, 20194.09004.25004.05004.21004.210019,373,000
May 20, 20194.02004.08004.00004.04004.040037,947,200
May 17, 20194.11004.17004.01004.05004.050038,060,800
May 16, 20194.10004.19004.09004.14004.140032,202,600
May 15, 20194.16004.20004.14004.14004.140022,853,300
May 14, 20194.29004.30004.21004.27004.270034,348,700
May 13, 20194.29004.32004.25004.29004.290037,587,000
May 10, 20194.42004.45004.32004.38004.380019,658,400
May 09, 20194.46004.50004.40004.42004.420026,688,400
May 08, 20194.50004.58004.49004.56004.560049,348,300
May 07, 20194.50004.50004.31004.47004.470047,354,700
May 06, 20194.51004.60004.49004.55004.550016,352,800
May 03, 20194.57004.59004.49004.57004.570025,318,700
May 02, 20194.61004.68004.53004.56004.560023,684,300
May 01, 20194.70004.76004.63004.65004.650013,150,600
Apr 30, 20194.70004.73004.60004.71004.710025,537,200
Apr 29, 20194.65004.70004.62004.68004.680026,088,500
Apr 26, 20194.60004.66004.57004.62004.620016,108,400
Apr 25, 20194.48004.64004.44004.62004.620025,578,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...