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

Ambev S.A. ADR (NY: ABEV )

2.340 +0.040 (+1.73%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 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 (%)
Dec 31, 2013 5.416 5.379 5.379 5.379 5,274,489 -0.01(-0.27%)
Dec 30, 2013 5.343 5.394 5.328 5.394 5,110,049 +0.00(+0.00%)
Dec 27, 2013 5.262 5.401 5.247 5.394 9,518,377 +0.15(+2.93%)
Dec 26, 2013 5.277 5.295 5.218 5.240 4,743,554 +0.01(+0.14%)
Dec 24, 2013 5.094 5.255 5.064 5.233 5,317,838 +0.01(+0.14%)
Dec 23, 2013 5.226 5.284 5.204 5.226 8,154,692 +0.01(+0.28%)
Dec 20, 2013 5.204 5.226 5.145 5.211 13,308,178 +0.00(+0.00%)
Dec 19, 2013 5.226 5.291 5.138 5.211 12,890,510 -0.09(-1.66%)
Dec 18, 2013 5.189 5.408 4.940 5.299 13,166,519 +0.13(+2.55%)
Dec 17, 2013 5.218 5.218 5.094 5.167 11,305,243 +0.01(+0.28%)
Dec 16, 2013 5.108 5.247 5.094 5.152 11,348,300 +0.08(+1.59%)
Dec 13, 2013 5.189 5.196 5.064 5.072 9,914,777 -0.11(-2.12%)
Dec 12, 2013 5.211 5.233 5.130 5.182 10,527,649 -0.06(-1.12%)
Dec 11, 2013 5.299 5.313 5.207 5.240 9,325,656 -0.08(-1.51%)
Dec 10, 2013 5.328 5.365 5.255 5.321 8,516,573 +0.01(+0.14%)
Dec 09, 2013 5.226 5.357 5.226 5.313 10,449,275 +0.07(+1.40%)
Dec 06, 2013 5.240 5.282 5.204 5.240 8,717,656 -0.02(-0.42%)
Dec 05, 2013 5.123 5.299 5.116 5.262 9,585,088 +0.07(+1.41%)
Dec 04, 2013 5.189 5.233 5.054 5.189 19,181,664 -0.15(-2.88%)
Dec 03, 2013 5.313 5.372 5.204 5.343 11,543,589 -0.01(-0.27%)
Dec 02, 2013 5.460 5.511 5.335 5.357 7,930,551 -0.18(-3.17%)
Nov 29, 2013 5.452 5.540 5.445 5.533 5,103,809 +0.02(+0.40%)
Nov 27, 2013 5.548 5.555 5.430 5.511 9,504,656 -0.12(-2.21%)
Nov 26, 2013 5.482 5.650 5.430 5.635 9,015,186 +0.15(+2.80%)
Nov 25, 2013 5.533 5.569 5.430 5.482 5,238,049 -0.05(-0.93%)
Nov 22, 2013 5.504 5.613 5.482 5.533 8,164,421 +0.11(+2.02%)
Nov 21, 2013 5.438 5.511 5.387 5.423 7,415,703 -0.13(-2.37%)
Nov 20, 2013 5.540 5.657 5.511 5.555 7,198,804 +0.00(+0.00%)
Nov 19, 2013 5.730 5.745 5.474 5.555 11,658,467 -0.06(-1.04%)
Nov 18, 2013 5.584 5.701 5.526 5.613 12,270,649 +0.11(+1.99%)
Nov 15, 2013 5.452 5.665 5.416 5.504 8,666,099 +0.04(+0.67%)
Nov 14, 2013 5.401 5.533 5.306 5.467 8,026,892 +0.07(+1.22%)
Nov 12, 2013 5.321 5.460 5.247 5.401 9,360,229 +0.12(+2.22%)
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.