Ambev S.A. ADR (NY: ABEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.873	3.889	3.807	3.824	25,364,814	-0.03(-0.85%)
Jun 27, 2019	3.816	3.857	3.766	3.857	32,605,800	+0.01(+0.21%)
Jun 26, 2019	3.881	3.906	3.816	3.848	33,084,296	-0.04(-1.05%)
Jun 25, 2019	3.906	3.947	3.848	3.889	29,287,150	-0.06(-1.45%)
Jun 24, 2019	3.930	3.963	3.914	3.947	19,503,226	+0.01(+0.21%)
Jun 21, 2019	3.938	3.979	3.926	3.938	38,826,112	-0.01(-0.21%)
Jun 20, 2019	3.922	3.983	3.914	3.947	16,982,236	+0.06(+1.47%)
Jun 19, 2019	3.824	3.897	3.811	3.889	35,486,060	+0.05(+1.28%)
Jun 18, 2019	3.766	3.848	3.766	3.840	20,214,694	+0.11(+3.08%)
Jun 17, 2019	3.709	3.775	3.705	3.725	31,284,116	+0.03(+0.89%)
Jun 14, 2019	3.775	3.807	3.693	3.693	30,093,244	-0.11(-2.80%)
Jun 13, 2019	3.783	3.824	3.766	3.799	20,877,118	+0.08(+2.20%)
Jun 12, 2019	3.750	3.799	3.701	3.717	21,625,118	-0.06(-1.52%)
Jun 11, 2019	3.750	3.807	3.721	3.775	32,131,770	+0.04(+1.10%)
Jun 10, 2019	3.725	3.783	3.717	3.734	18,694,746	+0.02(+0.44%)
Jun 07, 2019	3.717	3.775	3.717	3.717	16,620,343	+0.00(+0.00%)
Jun 06, 2019	3.701	3.758	3.693	3.717	19,698,998	+0.07(+1.79%)
Jun 05, 2019	3.701	3.725	3.652	3.652	27,251,882	-0.03(-0.89%)
Jun 04, 2019	3.676	3.701	3.652	3.685	25,377,496	+0.02(+0.45%)
Jun 03, 2019	3.676	3.693	3.635	3.668	31,535,906	+0.01(+0.22%)
May 31, 2019	3.578	3.676	3.570	3.660	31,358,646	+0.08(+2.29%)
May 30, 2019	3.554	3.627	3.549	3.578	23,827,622	+0.03(+0.92%)
May 29, 2019	3.529	3.583	3.513	3.545	24,384,736	+0.06(+1.64%)
May 28, 2019	3.513	3.578	3.488	3.488	23,878,674	+0.00(+0.00%)
May 24, 2019	3.480	3.504	3.423	3.488	23,324,002	+0.00(+0.00%)
May 23, 2019	3.455	3.537	3.447	3.488	28,075,056	+0.01(+0.24%)
May 22, 2019	3.480	3.521	3.455	3.480	44,264,648	+0.03(+0.95%)
May 21, 2019	3.349	3.480	3.316	3.447	23,660,448	+0.14(+4.21%)
May 20, 2019	3.292	3.341	3.275	3.308	46,345,332	-0.01(-0.25%)
May 17, 2019	3.365	3.414	3.283	3.316	46,483,980	-0.07(-2.17%)
May 16, 2019	3.357	3.431	3.349	3.390	39,329,424	+0.00(+0.00%)
May 15, 2019	3.406	3.439	3.386	3.390	27,911,058	-0.11(-3.04%)
May 14, 2019	3.513	3.521	3.451	3.496	41,950,472	-0.02(-0.47%)
May 13, 2019	3.513	3.537	3.480	3.513	45,905,572	-0.07(-2.05%)
May 10, 2019	3.619	3.644	3.537	3.586	24,009,036	-0.03(-0.90%)
May 09, 2019	3.652	3.685	3.603	3.619	32,594,902	-0.11(-3.07%)
May 08, 2019	3.685	3.750	3.676	3.734	60,269,704	+0.07(+2.01%)
May 07, 2019	3.685	3.685	3.529	3.660	57,834,868	-0.07(-1.76%)
May 06, 2019	3.693	3.766	3.676	3.725	19,971,894	-0.02(-0.44%)
May 03, 2019	3.742	3.754	3.676	3.742	30,922,028	+0.01(+0.22%)
May 02, 2019	3.775	3.832	3.709	3.734	28,925,930	-0.07(-1.94%)
May 01, 2019	3.848	3.897	3.795	3.807	16,061,017	-0.05(-1.27%)
Apr 30, 2019	3.848	3.873	3.766	3.857	31,188,890	+0.02(+0.64%)
Apr 29, 2019	3.807	3.848	3.783	3.832	31,862,228	+0.05(+1.30%)
Apr 26, 2019	3.766	3.816	3.742	3.783	19,673,378	+0.00(+0.00%)
Apr 25, 2019	3.668	3.799	3.635	3.783	31,239,646	+0.14(+3.82%)
Apr 24, 2019	3.635	3.656	3.562	3.644	26,520,322	-0.04(-1.11%)
Apr 23, 2019	3.652	3.717	3.652	3.685	24,720,286	+0.06(+1.58%)
Apr 22, 2019	3.545	3.668	3.541	3.627	29,540,440	+0.06(+1.61%)
Apr 18, 2019	3.521	3.570	3.496	3.570	30,268,868	+0.02(+0.46%)
Apr 17, 2019	3.660	3.660	3.513	3.554	20,975,048	-0.10(-2.69%)
Apr 16, 2019	3.652	3.717	3.635	3.652	16,850,270	-0.02(-0.45%)
Apr 15, 2019	3.644	3.668	3.619	3.668	29,791,962	+0.06(+1.59%)
Apr 12, 2019	3.619	3.698	3.563	3.611	36,757,332	-0.03(-0.90%)
Apr 11, 2019	3.717	3.746	3.619	3.644	28,789,040	-0.07(-1.98%)
Apr 10, 2019	3.725	3.742	3.693	3.717	30,740,682	-0.02(-0.44%)
Apr 09, 2019	3.668	3.742	3.652	3.734	38,485,472	+0.06(+1.56%)
Apr 08, 2019	3.668	3.693	3.619	3.676	19,365,070	+0.00(+0.00%)
Apr 05, 2019	3.717	3.734	3.660	3.676	25,369,698	-0.01(-0.22%)
Apr 04, 2019	3.570	3.693	3.570	3.685	24,831,096	+0.11(+3.21%)
Apr 03, 2019	3.595	3.652	3.549	3.570	25,611,026	+0.01(+0.23%)
Apr 02, 2019	3.595	3.627	3.537	3.562	32,054,820	+0.01(+0.23%)