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

$ 4.43   -0.01 (-0.23%) Volume: 30.77m 6:30 PM EST Jan 17, 2020
After Hours:  $ 4.43 0.00 (0.00%) Volume: 60.13k 5:36 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 4.47 4.49 4.42 4.43 30.77m -0.01 -0.23% 4.43 136.86m 32,080
01/16/20 4.50 4.515 4.43 4.44 16.67m -0.02 -0.45% 4.44 74.48m 18,194
01/15/20 4.53 4.56 4.45 4.46 18.16m -0.12 -2.62% 4.46 81.74m 16,233
01/14/20 4.64 4.65 4.555 4.58 35.53m -0.02 -0.43% 4.58 163.22m 21,002
01/13/20 4.55 4.66 4.54 4.60 24.07m -0.01 -0.22% 4.60 111.13m 18,216
01/10/20 4.64 4.66 4.55 4.61 24.07m 0.03 0.66% 4.61 110.89m 29,022
01/09/20 4.57 4.58 4.51 4.58 29.82m -0.06 -1.29% 4.58 135.56m 25,301
01/08/20 4.63 4.69 4.59 4.64 18.28m 0.01 0.22% 4.64 84.93m 27,694
01/07/20 4.60 4.70 4.575 4.63 13.78m 0.01 0.22% 4.63 63.83m 17,847
01/06/20 4.61 4.69 4.59 4.62 12.85m -0.05 -1.07% 4.62 59.61m 16,601
01/03/20 4.64 4.697 4.63 4.67 8.74m -0.06 -1.27% 4.67 40.82m 16,905
01/02/20 4.67 4.73 4.67 4.73 10.16m 0.07 1.50% 4.73 47.91m 18,994
12/31/19 4.64 4.67 4.62 4.66 4.14m 0.01 0.22% 4.66 19.26m 7,795
12/30/19 4.72 4.74 4.65 4.65 8.93m -0.06 -1.27% 4.65 41.96m 16,986
12/27/19 4.72 4.7461 4.69 4.71 10.89m 0.00 0.00% 4.71 51.33m 27,062
12/26/19 4.62 4.71 4.605 4.71 6.62m 0.15 3.29% 4.71 30.88m 13,348
12/24/19 4.59 4.59 4.56 4.56 2.83m -0.02 -0.44% 4.56 12.95m 6,413
12/23/19 4.61 4.63 4.58 4.58 6m 0.01 0.22% 4.58 27.57m 12,455
12/20/19 4.53 4.61 4.53 4.57 8.54m 0.000833 0.02% 4.57 39.09m 15,847