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 (%)
Apr 30, 2015 4.615 4.630 4.564 4.630 20,042,974 -0.03(-0.63%)
Apr 29, 2015 4.674 4.718 4.644 4.659 9,927,551 -0.04(-0.93%)
Apr 28, 2015 4.754 4.761 4.688 4.703 12,734,177 +0.01(+0.16%)
Apr 27, 2015 4.710 4.754 4.674 4.696 14,697,929 +0.01(+0.31%)
Apr 24, 2015 4.652 4.710 4.630 4.681 31,299,412 +0.05(+1.11%)
Apr 23, 2015 4.571 4.652 4.557 4.630 34,478,024 +0.04(+0.80%)
Apr 22, 2015 4.564 4.615 4.557 4.593 18,255,726 +0.04(+0.80%)
Apr 21, 2015 4.535 4.575 4.513 4.557 13,251,110 +0.02(+0.48%)
Apr 20, 2015 4.579 4.608 4.527 4.535 15,950,104 -0.04(-0.80%)
Apr 17, 2015 4.586 4.601 4.542 4.571 14,660,471 -0.05(-1.11%)
Apr 16, 2015 4.593 4.637 4.579 4.622 22,416,240 +0.03(+0.64%)
Apr 15, 2015 4.601 4.615 4.542 4.593 26,727,054 +0.02(+0.48%)
Apr 14, 2015 4.593 4.615 4.557 4.571 13,643,907 -0.01(-0.16%)
Apr 13, 2015 4.630 4.659 4.564 4.579 9,575,651 -0.07(-1.42%)
Apr 10, 2015 4.601 4.659 4.586 4.644 10,513,824 +0.02(+0.47%)
Apr 09, 2015 4.666 4.714 4.601 4.622 22,097,932 -0.03(-0.63%)
Apr 08, 2015 4.674 4.681 4.593 4.652 30,620,212 +0.10(+2.09%)
Apr 07, 2015 4.527 4.601 4.505 4.557 20,354,496 +0.03(+0.65%)
Apr 06, 2015 4.491 4.586 4.491 4.527 20,439,594 +0.11(+2.48%)
Apr 02, 2015 4.410 4.418 4.418 4.418 30,815,272 +0.09(+2.03%)
Apr 01, 2015 4.337 4.403 4.257 4.330 32,740,620 +0.12(+2.78%)
Mar 31, 2015 4.227 4.257 4.184 4.213 15,772,834 -0.01(-0.17%)
Mar 30, 2015 4.154 4.240 4.140 4.220 13,209,531 +0.08(+1.94%)
Mar 27, 2015 4.129 4.176 4.096 4.140 11,282,657 -0.01(-0.18%)
Mar 26, 2015 4.220 4.227 4.125 4.147 22,679,408 -0.08(-1.90%)
Mar 25, 2015 4.388 4.396 4.213 4.227 15,867,732 -0.12(-2.69%)
Mar 24, 2015 4.418 4.418 4.315 4.345 12,810,082 -0.03(-0.67%)
Mar 23, 2015 4.264 4.396 4.257 4.374 24,706,388 +0.12(+2.75%)
Mar 20, 2015 4.206 4.301 4.184 4.257 15,483,197 +0.15(+3.56%)
Mar 19, 2015 4.162 4.180 4.089 4.110 14,087,027 -0.10(-2.26%)
Mar 18, 2015 4.118 4.264 4.081 4.206 17,009,206 +0.08(+1.95%)
Mar 17, 2015 4.059 4.147 4.052 4.125 14,733,606 +0.04(+1.08%)
Mar 16, 2015 4.154 4.176 4.081 4.081 10,986,055 +0.01(+0.18%)
Mar 13, 2015 4.067 4.118 4.030 4.074 13,063,474 -0.11(-2.62%)
Mar 12, 2015 4.271 4.301 4.140 4.184 17,215,362 -0.07(-1.55%)
Mar 11, 2015 4.140 4.257 4.136 4.249 14,760,331 +0.06(+1.40%)
Mar 10, 2015 4.264 4.301 4.191 4.191 18,542,038 -0.09(-2.05%)
Mar 09, 2015 4.301 4.330 4.264 4.279 15,848,756 -0.10(-2.17%)
Mar 06, 2015 4.388 4.425 4.345 4.374 13,215,016 -0.12(-2.61%)
Mar 05, 2015 4.498 4.542 4.432 4.491 20,953,894 -0.01(-0.32%)
Mar 04, 2015 4.498 4.549 4.403 4.505 22,094,642 -0.11(-2.38%)
Mar 03, 2015 4.564 4.681 4.564 4.615 15,577,438 +0.01(+0.16%)
Mar 02, 2015 4.652 4.666 4.579 4.608 12,140,333 -0.11(-2.33%)
Feb 27, 2015 4.696 4.835 4.696 4.718 22,509,288 +0.06(+1.26%)
Feb 26, 2015 4.630 4.681 4.601 4.659 17,187,450 +0.00(+0.00%)
Feb 25, 2015 4.688 4.703 4.622 4.659 13,502,116 -0.11(-2.30%)
Feb 24, 2015 4.710 4.816 4.659 4.769 14,485,578 +0.06(+1.24%)
Feb 23, 2015 4.703 4.718 4.644 4.710 22,534,104 +0.06(+1.26%)
Feb 20, 2015 4.622 4.666 4.586 4.652 10,375,787 -0.01(-0.16%)
Feb 19, 2015 4.681 4.703 4.637 4.659 5,915,038 -0.04(-0.93%)
Feb 18, 2015 4.710 4.732 4.659 4.703 6,840,776 +0.01(+0.31%)
Feb 17, 2015 4.666 4.710 4.608 4.688 8,010,430 +0.03(+0.63%)
Feb 13, 2015 4.666 4.659 4.659 4.659 7,986,461 -0.05(-1.09%)
Feb 12, 2015 4.666 4.718 4.633 4.710 15,077,750 +0.11(+2.38%)
Feb 11, 2015 4.571 4.622 4.509 4.601 14,922,701 -0.09(-1.87%)
Feb 10, 2015 4.666 4.696 4.622 4.688 14,175,116 -0.09(-1.84%)
Feb 09, 2015 4.674 4.813 4.674 4.776 17,293,022 +0.07(+1.56%)
Feb 06, 2015 4.622 4.732 4.615 4.703 19,157,146 -0.07(-1.53%)
Feb 05, 2015 4.630 4.776 4.593 4.776 19,134,156 +0.12(+2.51%)
Feb 04, 2015 4.630 4.718 4.615 4.659 20,953,270 -0.10(-2.15%)
Feb 03, 2015 4.776 4.813 4.739 4.761 18,376,192 +0.01(+0.15%)
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.