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

Ambev S.A. ADR (NY: ABEV )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2014 4.527 4.549 4.549 4.549 13,955,695 +0.02(+0.48%)
Dec 30, 2014 4.491 4.571 4.487 4.527 18,306,212 +0.02(+0.49%)
Dec 29, 2014 4.432 4.505 4.432 4.505 16,217,327 +0.09(+1.99%)
Dec 26, 2014 4.440 4.498 4.418 4.418 7,234,437 -0.04(-0.82%)
Dec 24, 2014 4.469 4.454 4.454 4.454 4,417,690 +0.01(+0.33%)
Dec 23, 2014 4.447 4.462 4.366 4.440 10,049,826 -0.01(-0.16%)
Dec 22, 2014 4.403 4.491 4.403 4.447 14,306,223 +0.05(+1.16%)
Dec 19, 2014 4.388 4.429 4.345 4.396 26,931,780 +0.01(+0.17%)
Dec 18, 2014 4.359 4.425 4.330 4.388 25,404,408 +0.12(+2.74%)
Dec 17, 2014 4.169 4.381 4.154 4.271 26,839,844 +0.12(+2.82%)
Dec 16, 2014 4.089 4.279 4.067 4.154 24,243,436 -0.05(-1.22%)
Dec 15, 2014 4.308 4.308 4.081 4.206 21,654,996 -0.08(-1.88%)
Dec 12, 2014 4.330 4.345 4.249 4.286 14,867,135 -0.09(-2.01%)
Dec 11, 2014 4.352 4.425 4.323 4.374 17,463,064 -0.04(-0.83%)
Dec 10, 2014 4.418 4.447 4.366 4.410 17,029,172 -0.01(-0.17%)
Dec 09, 2014 4.381 4.447 4.323 4.418 28,056,138 +0.04(+0.83%)
Dec 08, 2014 4.469 4.483 4.381 4.381 23,968,562 -0.10(-2.28%)
Dec 05, 2014 4.447 4.535 4.432 4.483 13,028,418 +0.06(+1.32%)
Dec 04, 2014 4.447 4.462 4.381 4.425 21,128,574 -0.07(-1.47%)
Dec 03, 2014 4.564 4.571 4.476 4.491 23,598,826 +0.03(+0.66%)
Dec 02, 2014 4.535 4.557 4.440 4.462 22,712,274 -0.10(-2.09%)
Dec 01, 2014 4.659 4.681 4.527 4.557 27,013,032 -0.23(-4.89%)
Nov 28, 2014 4.798 4.813 4.747 4.791 10,193,351 -0.06(-1.21%)
Nov 26, 2014 4.849 4.849 4.849 4.849 9,715,473 +0.04(+0.76%)
Nov 25, 2014 4.922 4.922 4.813 4.813 13,574,238 -0.04(-0.75%)
Nov 24, 2014 4.959 4.974 4.820 4.849 22,165,538 -0.09(-1.78%)
Nov 21, 2014 4.820 5.017 4.791 4.937 31,119,814 +0.28(+5.97%)
Nov 20, 2014 4.718 4.827 4.615 4.659 16,737,737 -0.04(-0.93%)
Nov 19, 2014 4.674 4.725 4.579 4.703 18,951,892 +0.15(+3.38%)
Nov 18, 2014 4.535 4.582 4.498 4.549 13,300,351 +0.06(+1.30%)
Nov 17, 2014 4.527 4.540 4.447 4.491 15,771,425 +0.02(+0.49%)
Nov 14, 2014 4.476 4.505 4.432 4.469 17,088,194 -0.10(-2.08%)
Nov 13, 2014 4.688 4.718 4.509 4.564 27,076,592 -0.14(-2.95%)
Nov 12, 2014 4.608 4.761 4.601 4.703 46,736,224 +0.11(+2.39%)
Nov 11, 2014 4.564 4.593 4.520 4.593 11,822,770 -0.08(-1.72%)
Nov 10, 2014 4.747 4.761 4.659 4.674 8,229,421 -0.02(-0.47%)
Nov 07, 2014 4.681 4.754 4.652 4.696 17,318,198 +0.06(+1.26%)
Nov 06, 2014 4.688 4.718 4.622 4.637 26,443,946 -0.15(-3.21%)
Nov 05, 2014 4.732 4.820 4.703 4.791 30,465,216 +0.00(+0.00%)
Nov 04, 2014 4.703 4.798 4.652 4.791 27,848,498 +0.07(+1.55%)
Nov 03, 2014 4.747 4.783 4.666 4.718 27,957,756 -0.17(-3.44%)
Oct 31, 2014 4.652 4.886 4.652 4.886 30,551,964 +0.11(+2.30%)
Oct 30, 2014 4.725 4.798 4.710 4.776 20,059,560 +0.07(+1.40%)
Oct 29, 2014 4.732 4.754 4.601 4.710 21,200,888 +0.10(+2.06%)
Oct 28, 2014 4.549 4.674 4.535 4.615 15,779,314 +0.07(+1.61%)
Oct 27, 2014 4.432 4.553 4.666 4.542 44,947,888 -0.12(-2.66%)
Oct 24, 2014 4.505 4.725 4.491 4.666 33,470,694 +0.22(+4.93%)
Oct 23, 2014 4.462 4.491 4.345 4.447 32,374,020 -0.14(-3.03%)
Oct 22, 2014 4.630 4.696 4.531 4.586 16,856,176 -0.04(-0.79%)
Oct 21, 2014 4.571 4.739 4.542 4.622 27,991,494 -0.12(-2.62%)
Oct 20, 2014 4.754 4.783 4.681 4.747 16,083,604 -0.12(-2.41%)
Oct 17, 2014 4.674 4.886 4.644 4.864 22,200,752 +0.24(+5.22%)
Oct 16, 2014 4.593 4.725 4.571 4.622 25,043,796 -0.11(-2.32%)
Oct 15, 2014 4.798 4.798 4.637 4.732 25,343,848 -0.19(-3.86%)
Oct 14, 2014 4.886 4.966 4.849 4.922 17,715,292 +0.04(+0.75%)
Oct 13, 2014 4.915 5.003 4.849 4.886 24,347,722 +0.14(+2.93%)
Oct 10, 2014 4.900 4.908 4.747 4.747 14,237,141 -0.15(-3.13%)
Oct 09, 2014 4.959 5.003 4.886 4.900 13,198,367 -0.05(-1.03%)
Oct 08, 2014 5.069 5.083 4.878 4.952 27,317,294 -0.06(-1.17%)
Oct 07, 2014 5.061 5.091 4.981 5.010 29,700,242 +0.02(+0.44%)
Oct 06, 2014 5.069 5.098 4.952 4.988 47,504,364 +0.19(+3.96%)
Oct 03, 2014 4.615 4.827 4.615 4.798 37,441,092 +0.10(+2.18%)
Oct 02, 2014 4.579 4.699 4.520 4.696 26,465,064 +0.09(+1.90%)
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.