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

$ 2.30   -0.08 (-3.36%) Volume: 24.36m 1:21 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 2.37 2.37 2.26 2.30 24.36m -0.08 -3.36% 2.30 55.84m 13,961
05/28/20 2.55 2.55 2.37 2.38 47.95m -0.21 -8.11% 2.38 117.65m 29,559
05/27/20 2.50 2.59 2.42 2.59 50.63m 0.24 10.21% 2.59 127m 41,052
05/26/20 2.34 2.40 2.30 2.35 42.68m 0.21 9.81% 2.35 100.74m 31,831
05/22/20 2.15 2.18 2.10 2.14 15.96m 0.01 0.47% 2.14 34.12m 15,477
05/21/20 2.19 2.23 2.11 2.13 37.05m -0.04 -1.84% 2.13 79.95m 24,609
05/20/20 2.12 2.18 2.09 2.17 30.07m 0.08 3.83% 2.17 64.54m 29,562
05/19/20 2.15 2.16 2.09 2.09 32.94m -0.04 -1.88% 2.09 69.85m 21,927
05/18/20 2.10 2.19 2.08 2.13 42.59m 0.11 5.45% 2.13 91.06m 30,433
05/15/20 2.02 2.08 1.98 2.02 31.64m -0.02 -0.98% 2.02 64.33m 21,929
05/14/20 1.97 2.05 1.91 2.04 31.49m 0.10 5.15% 2.04 62.63m 32,511
05/13/20 2.04 2.05 1.90 1.94 38.27m -0.08 -3.96% 1.94 74.83m 30,156
05/12/20 2.11 2.16 2.01 2.02 24.79m -0.07 -3.35% 2.02 51.5m 26,262
05/11/20 2.15 2.165 2.07 2.09 21.38m -0.06 -2.79% 2.09 45.23m 21,471
05/08/20 2.09 2.15 2.08 2.15 18.69m 0.15 7.50% 2.15 39.7m 24,965
05/07/20 2.10 2.13 1.975 2.00 51.9m -0.10 -4.76% 2.00 105.65m 42,153
05/06/20 2.15 2.15 2.06 2.10 31.83m -0.05 -2.33% 2.10 66.66m 23,611
05/05/20 2.18 2.205 2.14 2.15 23.05m 0.00 0.00% 2.15 50.31m 22,873
05/04/20 2.03 2.16 2.02 2.15 25.32m 0.06 2.87% 2.15 53.31m 38,339
05/01/20 2.17 2.17 2.09 2.09 18.8m -0.06 -2.79% 2.09 39.81m 27,535
04/30/20 2.14 2.16 2.09 2.15 24.73m -0.04 -1.83% 2.15 52.38m 26,203
04/29/20 2.18 2.23 2.15 2.19 49.62m 0.06 2.82% 2.19 109.16m 32,078