Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 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 (%)
May 30, 2014 5.247 5.269 5.152 5.152 17,405,876 -0.12(-2.22%)
May 29, 2014 5.277 5.306 5.255 5.269 8,247,505 +0.02(+0.42%)
May 28, 2014 5.226 5.284 5.193 5.247 9,475,853 +0.04(+0.84%)
May 27, 2014 5.408 5.430 5.204 5.204 31,112,986 -0.21(-3.92%)
May 23, 2014 5.452 5.416 5.416 5.416 4,819,212 -0.07(-1.33%)
May 22, 2014 5.482 5.496 5.456 5.489 4,501,257 +0.07(+1.21%)
May 21, 2014 5.372 5.452 5.357 5.423 7,261,416 +0.07(+1.37%)
May 20, 2014 5.394 5.496 5.343 5.350 9,758,814 -0.10(-1.75%)
May 19, 2014 5.379 5.445 5.365 5.445 6,914,760 +0.03(+0.54%)
May 16, 2014 5.460 5.467 5.372 5.416 11,429,555 +0.01(+0.27%)
May 15, 2014 5.460 5.474 5.365 5.401 6,267,804 -0.07(-1.34%)
May 14, 2014 5.482 5.511 5.445 5.474 10,734,778 +0.03(+0.54%)
May 13, 2014 5.474 5.610 5.423 5.445 21,299,468 -0.04(-0.67%)
May 12, 2014 5.452 5.489 5.445 5.482 11,054,434 +0.07(+1.35%)
May 09, 2014 5.350 5.438 5.306 5.408 10,492,197 +0.04(+0.68%)
May 08, 2014 5.379 5.430 5.335 5.372 14,026,901 +0.04(+0.82%)
May 07, 2014 5.379 5.401 5.277 5.328 16,908,942 -0.10(-1.75%)
May 06, 2014 5.343 5.474 5.321 5.423 17,947,572 +0.07(+1.23%)
May 05, 2014 5.269 5.383 5.262 5.357 15,742,531 +0.06(+1.10%)
May 02, 2014 5.269 5.361 5.218 5.299 37,234,480 +0.07(+1.26%)
May 01, 2014 5.350 5.350 5.189 5.233 14,766,561 -0.07(-1.38%)
Apr 30, 2014 5.372 5.387 5.247 5.306 53,831,192 -0.29(-5.10%)
Apr 29, 2014 5.694 5.709 5.577 5.591 14,529,465 -0.04(-0.78%)
Apr 28, 2014 5.628 5.665 5.584 5.635 12,120,611 +0.02(+0.39%)
Apr 25, 2014 5.687 5.694 5.562 5.613 13,097,010 -0.10(-1.79%)
Apr 24, 2014 5.774 5.774 5.628 5.716 13,555,776 -0.04(-0.64%)
Apr 23, 2014 5.752 5.767 5.687 5.752 12,749,843 -0.03(-0.51%)
Apr 22, 2014 5.672 5.789 5.628 5.782 13,287,371 +0.07(+1.28%)
Apr 21, 2014 6.345 6.345 5.635 5.709 8,387,183 +0.02(+0.39%)
Apr 17, 2014 5.650 5.687 5.687 5.687 12,385,799 +0.03(+0.52%)
Apr 16, 2014 5.672 5.679 5.599 5.657 13,088,928 +0.02(+0.39%)
Apr 15, 2014 5.665 5.679 5.511 5.635 13,843,897 -0.05(-0.90%)
Apr 14, 2014 5.723 5.730 5.650 5.687 11,106,319 -0.02(-0.38%)
Apr 11, 2014 5.548 5.723 5.518 5.709 18,340,718 +0.12(+2.09%)
Apr 10, 2014 5.562 5.650 5.526 5.591 15,278,542 +0.04(+0.66%)
Apr 09, 2014 5.526 5.599 5.452 5.555 12,934,263 +0.02(+0.40%)
Apr 08, 2014 5.562 5.584 5.489 5.533 22,692,174 +0.01(+0.27%)
Apr 07, 2014 5.526 5.555 5.467 5.518 20,139,758 +0.04(+0.67%)
Apr 04, 2014 5.606 5.635 5.460 5.482 24,416,604 -0.01(-0.13%)
Apr 03, 2014 5.533 5.540 5.423 5.489 12,294,687 -0.06(-1.06%)
Apr 02, 2014 5.496 5.584 5.489 5.548 11,190,685 +0.06(+1.07%)
Apr 01, 2014 5.430 5.489 5.423 5.489 9,200,532 +0.07(+1.21%)
Mar 31, 2014 5.452 5.489 5.408 5.423 9,571,244 -0.04(-0.67%)
Mar 28, 2014 5.460 5.548 5.430 5.460 10,887,737 +0.01(+0.13%)
Mar 27, 2014 5.328 5.482 5.299 5.452 13,210,868 +0.20(+3.76%)
Mar 26, 2014 5.284 5.321 5.226 5.255 18,660,124 -0.02(-0.42%)
Mar 25, 2014 5.306 5.328 5.240 5.277 11,046,976 +0.04(+0.70%)
Mar 24, 2014 5.247 5.284 5.211 5.240 12,746,797 +0.01(+0.14%)
Mar 21, 2014 5.226 5.383 5.211 5.233 15,919,973 -0.01(-0.14%)
Mar 20, 2014 5.196 5.269 5.138 5.240 9,997,512 +0.04(+0.70%)
Mar 19, 2014 5.145 5.269 5.138 5.204 13,875,925 -0.01(-0.14%)
Mar 18, 2014 5.145 5.233 5.138 5.211 11,162,331 +0.04(+0.85%)
Mar 17, 2014 5.079 5.189 5.072 5.167 11,132,895 +0.10(+1.88%)
Mar 14, 2014 5.057 5.130 5.035 5.072 9,373,172 -0.01(-0.29%)
Mar 13, 2014 5.218 5.226 5.072 5.086 9,798,469 -0.09(-1.70%)
Mar 12, 2014 5.130 5.174 5.094 5.174 9,867,343 +0.06(+1.14%)
Mar 11, 2014 5.233 5.255 5.086 5.116 7,043,835 -0.04(-0.85%)
Mar 10, 2014 5.240 5.240 5.108 5.160 8,431,359 -0.07(-1.40%)
Mar 07, 2014 5.255 5.284 5.174 5.233 10,986,588 -0.07(-1.38%)
Mar 06, 2014 5.321 5.387 5.266 5.306 22,829,098 +0.01(+0.28%)
Mar 05, 2014 5.284 5.321 5.178 5.291 10,318,418 +0.04(+0.70%)
Mar 04, 2014 5.211 5.394 5.196 5.255 7,827,600 +0.07(+1.41%)
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.