Quantcast

Historical Stock Prices

ABEV 
$4.8
*  
0.05
1.03%
Get ABEV Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading ABEV now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 4.92 4.93 4.8 4.8 22,680,600
07/18/2019 4.76 4.885 4.75 4.85 16,323,780
07/17/2019 4.77 4.83 4.74 4.74 14,710,680
07/16/2019 4.85 4.86 4.76 4.78 18,581,090
07/15/2019 4.86 4.9 4.8 4.83 29,021,410
07/12/2019 4.9 4.925 4.83 4.84 50,633,780
07/11/2019 5.08 5.09 4.915 4.95 27,402,070
07/10/2019 5.07 5.07 4.98 5.05 36,500,510
07/09/2019 4.91 4.99 4.8975 4.96 14,064,620
07/08/2019 5 5.01 4.89 4.94 30,062,250
07/05/2019 4.91 4.98 4.864 4.97 32,598,530
07/03/2019 4.74 4.87 4.74 4.82 25,311,170
07/02/2019 4.65 4.765 4.585 4.7 29,151,580
07/01/2019 4.74 4.74 4.6 4.63 28,598,860
06/28/2019 4.73 4.75 4.65 4.67 20,768,570
06/27/2019 4.66 4.71 4.6 4.71 26,697,870
06/26/2019 4.74 4.77 4.66 4.7 27,089,150
06/25/2019 4.77 4.82 4.7 4.75 23,980,080
06/24/2019 4.8 4.84 4.78 4.82 15,969,080
06/21/2019 4.81 4.86 4.795 4.81 31,790,510
06/20/2019 4.79 4.865 4.78 4.82 13,904,910
06/19/2019 4.67 4.76 4.6547 4.75 29,055,690
06/18/2019 4.6 4.7 4.6 4.69 16,551,620
06/17/2019 4.53 4.61 4.525 4.55 25,615,180
06/14/2019 4.61 4.65 4.51 4.51 24,640,150
06/13/2019 4.62 4.67 4.6 4.64 17,094,010
06/12/2019 4.58 4.64 4.52 4.54 17,706,470
06/11/2019 4.58 4.65 4.545 4.61 26,309,230
06/10/2019 4.55 4.62 4.54 4.56 15,307,100
06/07/2019 4.54 4.61 4.54 4.54 13,608,670
06/06/2019 4.52 4.59 4.51 4.54 16,129,380
06/05/2019 4.52 4.55 4.46 4.46 22,313,620
06/04/2019 4.49 4.52 4.46 4.5 20,778,890
06/03/2019 4.49 4.51 4.44 4.48 25,821,340
05/31/2019 4.37 4.49 4.36 4.47 25,676,280
05/30/2019 4.34 4.43 4.3349 4.37 19,509,860
05/29/2019 4.31 4.376 4.29 4.33 19,966,020
05/28/2019 4.29 4.37 4.26 4.26 19,551,660
05/24/2019 4.25 4.28 4.18 4.26 20,154,180
05/23/2019 4.22 4.32 4.21 4.26 22,987,620
05/22/2019 4.25 4.3 4.22 4.25 36,243,530
05/21/2019 4.09 4.25 4.05 4.21 19,372,980
05/20/2019 4.02 4.08 4 4.04 37,947,180
05/17/2019 4.11 4.17 4.01 4.05 38,060,770
05/16/2019 4.1 4.19 4.09 4.14 32,202,610
05/15/2019 4.16 4.2 4.135 4.14 22,853,340
05/14/2019 4.29 4.3 4.2147 4.27 34,348,700
05/13/2019 4.29 4.32 4.25 4.29 37,587,110
05/10/2019 4.42 4.45 4.32 4.38 19,658,420
05/09/2019 4.46 4.5 4.4 4.42 26,688,440
05/08/2019 4.5 4.58 4.49 4.56 49,348,340
05/07/2019 4.5 4.5 4.31 4.47 47,354,710
05/06/2019 4.51 4.6 4.49 4.55 16,353,020
05/03/2019 4.57 4.585 4.49 4.57 25,318,730
05/02/2019 4.61 4.68 4.53 4.56 23,684,310
05/01/2019 4.7 4.76 4.6344 4.65 13,150,630
04/30/2019 4.7 4.73 4.6 4.71 25,537,210
04/29/2019 4.65 4.7 4.62 4.68 26,088,530
04/26/2019 4.6 4.66 4.57 4.62 16,108,400
04/25/2019 4.48 4.64 4.44 4.62 25,578,760
04/24/2019 4.44 4.465 4.35 4.45 21,714,620
04/23/2019 4.46 4.54 4.46 4.5 20,240,750
04/22/2019 4.33 4.48 4.325 4.43 24,187,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio