ABEV - Ambev S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20194.77004.81004.65004.66004.660023,954,300
Sep 12, 20194.74004.80004.70004.79004.790032,800,400
Sep 11, 20194.66004.76004.61004.65004.650021,383,900
Sep 10, 20194.59004.67004.54004.60004.600019,609,000
Sep 09, 20194.58004.64004.58004.60004.600012,381,100
Sep 06, 20194.63004.66004.56004.61004.610017,169,800
Sep 05, 20194.63004.67004.56004.58004.580018,406,200
Sep 04, 20194.50004.60004.50004.58004.580019,266,300
Sep 03, 20194.43004.54004.41004.44004.440029,304,400
Aug 30, 20194.49004.57004.49004.54004.540028,067,600
Aug 29, 20194.39004.48004.38004.48004.480023,878,300
Aug 28, 20194.35004.40004.31004.39004.390022,231,900
Aug 27, 20194.38004.45004.31004.37004.370031,087,300
Aug 26, 20194.43004.46004.32004.37004.370018,155,800
Aug 23, 20194.56004.58004.38004.42004.420040,148,200
Aug 22, 20194.63004.67004.49004.59004.590034,970,000
Aug 21, 20194.70004.71004.64004.65004.650022,464,200
Aug 20, 20194.65004.73004.64004.66004.660017,027,500
Aug 19, 20194.75004.76004.59004.67004.670020,560,800
Aug 16, 20194.68004.74004.66004.70004.700021,250,600
Aug 15, 20194.73004.74004.59004.64004.640034,098,200
Aug 14, 20194.77004.80004.66004.68004.680025,831,300
Aug 13, 20194.83004.94004.81004.87004.870025,557,000
Aug 12, 20194.87004.90004.82004.88004.880025,714,700
Aug 09, 20195.11005.12005.05005.05005.050027,518,200
Aug 08, 20195.12005.17005.08005.10005.100048,231,600
Aug 07, 20195.05005.22005.03005.21005.210027,392,500
Aug 06, 20195.12005.17005.03005.15005.150024,527,800
Aug 05, 20195.15005.17005.05005.09005.090023,862,800
Aug 02, 20195.28005.31005.21005.24005.240019,844,600
Aug 01, 20195.28005.40005.25005.29005.290034,618,000
Jul 31, 20195.32005.36005.17005.27005.270032,962,700
Jul 30, 20195.42005.45005.31005.32005.320028,687,700
Jul 29, 20195.23005.43005.20005.40005.400035,419,600
Jul 26, 20195.20005.27005.14005.24005.240021,620,700
Jul 25, 20195.09005.20005.04005.16005.160053,426,200
Jul 24, 20194.79004.82004.72004.73004.730018,433,100
Jul 23, 20194.81004.84004.77004.79004.790016,716,400
Jul 22, 20194.85004.86004.76004.77004.770020,402,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...