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

$ 4.63   -0.01 (-0.22%) Volume: 24.59m 6:30 PM EDT 20-Sep-2019
After Hours:  $ 4.64   0.01 (+0.22%) Volume: 10.79k 5:29 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 4.64 4.67 4.58 4.63 24.59m -0.01 -0.22% 4.63 114.02m 20,569
09/19/19 4.71 4.7552 4.64 4.64 32.61m -0.04 -0.85% 4.64 152.39m 25,631
09/18/19 4.74 4.77 4.66 4.68 53.7m -0.09 -1.89% 4.68 253.21m 28,478
09/17/19 4.65 4.785 4.65 4.77 13.53m 0.08 1.71% 4.77 64.09m 17,971
09/16/19 4.64 4.72 4.63 4.69 10.87m 0.03 0.64% 4.69 50.83m 8,421
09/13/19 4.77 4.81 4.65 4.66 23.95m -0.13 -2.71% 4.66 113.07m 19,852
09/12/19 4.74 4.80 4.70 4.79 32.8m 0.14 3.01% 4.79 156.18m 30,643
09/11/19 4.66 4.7599 4.61 4.65 21.38m 0.05 1.09% 4.65 100.05m 22,198
09/10/19 4.59 4.67 4.54 4.60 19.61m 0.00 0.00% 4.60 90.41m 20,612
09/09/19 4.58 4.635 4.58 4.60 12.38m -0.01 -0.22% 4.60 57.05m 10,049
09/06/19 4.63 4.66 4.56 4.61 17.17m 0.03 0.66% 4.61 79.26m 17,674
09/05/19 4.63 4.665 4.56 4.58 18.41m 0.00 0.00% 4.58 84.91m 21,619
09/04/19 4.50 4.60 4.50 4.58 19.27m 0.14 3.15% 4.58 87.93m 16,051
09/03/19 4.43 4.54 4.41 4.44 29.3m -0.10 -2.20% 4.44 130.86m 26,036
08/30/19 4.49 4.57 4.49 4.54 28.07m 0.06 1.34% 4.54 127.06m 24,645
08/29/19 4.39 4.48 4.375 4.48 23.88m 0.09 2.05% 4.48 105.94m 27,454
08/28/19 4.35 4.40 4.31 4.39 22.23m 0.02 0.46% 4.39 96.85m 32,721
08/27/19 4.38 4.45 4.31 4.37 31.09m 0.00 0.00% 4.37 135.86m 32,996
08/26/19 4.43 4.46 4.32 4.37 18.16m -0.05 -1.13% 4.37 79.37m 22,774
08/23/19 4.56 4.58 4.38 4.42 40.15m -0.17 -3.70% 4.42 178.89m 31,937
08/22/19 4.63 4.67 4.49 4.59 34.97m -0.06 -1.29% 4.59 159.75m 33,045
08/21/19 4.70 4.71 4.64 4.65 22.46m -0.01 -0.21% 4.65 104.81m 31,237