Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.290 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.655 4.889 4.655 4.889 30,532,676 +0.11(+2.30%)
Oct 30, 2014 4.728 4.801 4.713 4.779 20,046,894 +0.07(+1.40%)
Oct 29, 2014 4.735 4.757 4.603 4.713 21,187,502 +0.10(+2.06%)
Oct 28, 2014 4.552 4.677 4.538 4.618 15,769,352 +0.07(+1.61%)
Oct 27, 2014 4.435 4.556 4.669 4.545 44,919,512 -0.12(-2.66%)
Oct 24, 2014 4.508 4.728 4.494 4.669 33,449,562 +0.22(+4.93%)
Oct 23, 2014 4.464 4.494 4.347 4.450 32,353,580 -0.14(-3.03%)
Oct 22, 2014 4.633 4.699 4.534 4.589 16,845,534 -0.04(-0.79%)
Oct 21, 2014 4.574 4.742 4.545 4.625 27,973,822 -0.12(-2.62%)
Oct 20, 2014 4.757 4.786 4.684 4.750 16,073,450 -0.12(-2.41%)
Oct 17, 2014 4.677 4.889 4.647 4.867 22,186,736 +0.24(+5.22%)
Oct 16, 2014 4.596 4.728 4.574 4.625 25,027,984 -0.11(-2.32%)
Oct 15, 2014 4.801 4.801 4.640 4.735 25,327,846 -0.19(-3.86%)
Oct 14, 2014 4.889 4.969 4.852 4.925 17,704,108 +0.04(+0.75%)
Oct 13, 2014 4.918 5.006 4.852 4.889 24,332,352 +0.14(+2.93%)
Oct 10, 2014 4.903 4.911 4.750 4.750 14,228,152 -0.15(-3.13%)
Oct 09, 2014 4.962 5.006 4.889 4.903 13,190,035 -0.05(-1.03%)
Oct 08, 2014 5.072 5.086 4.882 4.955 27,300,048 -0.06(-1.17%)
Oct 07, 2014 5.064 5.094 4.984 5.013 29,681,490 +0.02(+0.44%)
Oct 06, 2014 5.072 5.101 4.955 4.991 47,474,376 +0.19(+3.96%)
Oct 03, 2014 4.618 4.830 4.618 4.801 37,417,452 +0.10(+2.18%)
Oct 02, 2014 4.581 4.702 4.523 4.699 26,448,356 +0.09(+1.90%)
Oct 01, 2014 4.750 4.772 4.549 4.611 40,618,840 -0.18(-3.82%)
Sep 30, 2014 4.779 4.852 4.757 4.794 23,107,596 -0.01(-0.30%)
Sep 29, 2014 4.735 4.830 4.706 4.808 37,232,344 -0.16(-3.24%)
Sep 26, 2014 4.925 5.006 4.882 4.969 13,480,777 +0.01(+0.30%)
Sep 25, 2014 4.984 5.006 4.900 4.955 17,652,256 -0.08(-1.60%)
Sep 24, 2014 4.933 5.064 4.889 5.035 16,489,420 +0.07(+1.47%)
Sep 23, 2014 4.977 5.021 4.903 4.962 17,564,128 -0.06(-1.17%)
Sep 22, 2014 4.962 5.043 4.940 5.021 20,743,228 -0.04(-0.72%)
Sep 19, 2014 5.028 5.086 4.973 5.057 39,040,980 +0.07(+1.32%)
Sep 18, 2014 4.911 5.072 4.911 4.991 37,498,948 +0.04(+0.74%)
Sep 17, 2014 5.086 5.116 4.925 4.955 21,961,078 -0.14(-2.73%)
Sep 16, 2014 5.013 5.189 4.984 5.094 21,775,226 +0.12(+2.35%)
Sep 15, 2014 4.867 4.991 4.867 4.977 14,165,501 +0.12(+2.41%)
Sep 12, 2014 4.918 4.991 4.827 4.860 36,103,492 -0.19(-3.77%)
Sep 11, 2014 5.050 5.138 5.035 5.050 19,206,874 +0.00(+0.00%)
Sep 10, 2014 4.991 5.057 4.955 5.050 19,085,830 +0.05(+1.02%)
Sep 09, 2014 5.013 5.043 4.977 4.999 20,280,612 -0.09(-1.73%)
Sep 08, 2014 5.218 5.233 5.064 5.086 27,352,902 -0.12(-2.39%)
Sep 05, 2014 5.299 5.299 5.189 5.211 7,447,369 -0.09(-1.66%)
Sep 04, 2014 5.262 5.310 5.255 5.299 13,498,390 +0.01(+0.28%)
Sep 03, 2014 5.277 5.299 5.204 5.284 14,768,155 +0.10(+1.98%)
Sep 02, 2014 5.130 5.196 5.130 5.182 21,853,618 -0.15(-2.88%)
Aug 29, 2014 5.321 5.335 5.335 5.335 9,582,130 +0.02(+0.41%)
Aug 28, 2014 5.328 5.372 5.255 5.313 11,351,241 -0.05(-0.95%)
Aug 27, 2014 5.328 5.394 5.291 5.365 14,738,943 +0.07(+1.24%)
Aug 26, 2014 5.343 5.350 5.255 5.299 9,244,802 +0.00(+0.00%)
Aug 25, 2014 5.240 5.306 5.218 5.299 9,275,092 +0.12(+2.40%)
Aug 22, 2014 5.204 5.204 5.138 5.174 9,782,781 -0.05(-0.98%)
Aug 21, 2014 5.269 5.269 5.189 5.226 11,093,697 -0.06(-1.11%)
Aug 20, 2014 5.262 5.299 5.226 5.284 10,150,792 +0.02(+0.42%)
Aug 19, 2014 5.174 5.284 5.174 5.262 14,400,936 +0.07(+1.27%)
Aug 18, 2014 5.138 5.204 5.108 5.196 19,016,236 +0.09(+1.72%)
Aug 15, 2014 5.079 5.116 4.988 5.108 13,168,118 +0.07(+1.31%)
Aug 14, 2014 4.999 5.043 4.991 5.043 7,066,018 +0.05(+1.03%)
Aug 13, 2014 5.101 5.116 4.911 4.991 22,694,176 -0.08(-1.59%)
Aug 12, 2014 5.043 5.090 5.013 5.072 12,871,788 -0.01(-0.14%)
Aug 11, 2014 5.035 5.097 5.013 5.079 18,515,662 +0.09(+1.76%)
Aug 08, 2014 4.903 4.984 4.896 4.991 30,696,458 +0.07(+1.34%)
Aug 07, 2014 4.977 5.013 4.918 4.925 16,257,185 -0.02(-0.44%)
Aug 06, 2014 4.882 4.991 4.794 4.947 41,406,136 +0.07(+1.35%)
Aug 05, 2014 4.984 5.017 4.860 4.882 39,707,732 -0.15(-3.05%)
Aug 04, 2014 5.064 5.079 4.962 5.035 28,228,866 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.