Historical Data for Ambev S.A. American Depositary Shares (Each representing 1) (ABEV)

$ 4.85   0.11 (+2.32%) Volume: 16.32m 4:04 PM EDT 18-Jul-2019
After Hours:  $ 4.85 0.00 (0.00%) Volume: 85.56k 7:02 PM EDT 18-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 4.76 4.885 4.75 4.85 16.32m 0.11 2.32% 4.85 78.86m 18,640
07/17/19 4.77 4.83 4.74 4.74 14.71m -0.04 -0.84% 4.74 70.33m 16,458
07/16/19 4.85 4.86 4.76 4.78 18.58m -0.05 -1.04% 4.78 89.32m 19,053
07/15/19 4.86 4.90 4.80 4.83 29.02m -0.01 -0.21% 4.83 140.56m 32,808
07/12/19 4.90 4.925 4.83 4.84 50.63m -0.11 -2.22% 4.84 246.55m 32,904
07/11/19 5.08 5.09 4.915 4.95 27.4m -0.10 -1.98% 4.95 136.27m 28,109
07/10/19 5.07 5.07 4.98 5.05 36.5m 0.09 1.81% 5.05 183.44m 31,281
07/09/19 4.91 4.99 4.8975 4.96 14.06m 0.02 0.40% 4.96 69.68m 16,988
07/08/19 5.00 5.01 4.89 4.94 30.06m -0.03 -0.60% 4.94 148.63m 24,990
07/05/19 4.91 4.98 4.864 4.97 32.6m 0.15 3.11% 4.97 160.69m 27,227
07/03/19 4.74 4.87 4.74 4.82 25.31m 0.12 2.55% 4.82 122.15m 21,009
07/02/19 4.65 4.765 4.585 4.70 29.15m 0.07 1.51% 4.70 136.61m 21,972
07/01/19 4.74 4.74 4.60 4.63 28.6m -0.04 -0.86% 4.63 133.23m 24,454
06/28/19 4.73 4.75 4.65 4.67 20.77m -0.04 -0.85% 4.67 97.27m 20,255
06/27/19 4.66 4.71 4.60 4.71 26.7m 0.01 0.21% 4.71 124.06m 28,108
06/26/19 4.74 4.77 4.66 4.70 27.09m -0.05 -1.05% 4.70 127.57m 18,445
06/25/19 4.77 4.82 4.70 4.75 23.98m -0.07 -1.45% 4.75 114.19m 30,364
06/24/19 4.80 4.84 4.78 4.82 15.97m 0.01 0.21% 4.82 76.98m 16,816
06/21/19 4.81 4.86 4.795 4.81 31.79m -0.01 -0.21% 4.81 153.59m 19,911
06/20/19 4.79 4.865 4.78 4.82 13.9m 0.07 1.47% 4.82 67.02m 12,797
06/19/19 4.67 4.76 4.6547 4.75 29.06m 0.06 1.28% 4.75 136.8m 23,809