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

Ambev S.A. ADR (NY: ABEV )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 5.244 5.266 5.149 5.149 17,416,872 -0.12(-2.22%)
May 29, 2014 5.273 5.303 5.251 5.266 8,252,716 +0.02(+0.42%)
May 28, 2014 5.222 5.281 5.189 5.244 9,481,839 +0.04(+0.84%)
May 27, 2014 5.405 5.427 5.200 5.200 31,132,642 -0.21(-3.92%)
May 23, 2014 5.449 5.412 5.412 5.412 4,822,256 -0.07(-1.33%)
May 22, 2014 5.478 5.493 5.453 5.486 4,504,101 +0.07(+1.21%)
May 21, 2014 5.368 5.449 5.354 5.420 7,266,003 +0.07(+1.37%)
May 20, 2014 5.390 5.493 5.339 5.347 9,764,979 -0.10(-1.75%)
May 19, 2014 5.376 5.442 5.361 5.442 6,919,129 +0.03(+0.54%)
May 16, 2014 5.456 5.464 5.368 5.412 11,436,775 +0.01(+0.27%)
May 15, 2014 5.456 5.471 5.361 5.398 6,271,764 -0.07(-1.34%)
May 14, 2014 5.478 5.507 5.442 5.471 10,741,560 +0.03(+0.54%)
May 13, 2014 5.471 5.606 5.420 5.442 21,312,924 -0.04(-0.67%)
May 12, 2014 5.449 5.486 5.442 5.478 11,061,417 +0.07(+1.35%)
May 09, 2014 5.347 5.434 5.303 5.405 10,498,825 +0.04(+0.68%)
May 08, 2014 5.376 5.427 5.332 5.368 14,035,762 +0.04(+0.82%)
May 07, 2014 5.376 5.398 5.273 5.325 16,919,626 -0.10(-1.75%)
May 06, 2014 5.339 5.471 5.317 5.420 17,958,910 +0.07(+1.23%)
May 05, 2014 5.266 5.379 5.259 5.354 15,752,476 +0.06(+1.10%)
May 02, 2014 5.266 5.358 5.215 5.295 37,258,004 +0.07(+1.26%)
May 01, 2014 5.347 5.347 5.186 5.230 14,775,889 -0.07(-1.38%)
Apr 30, 2014 5.368 5.383 5.244 5.303 53,865,200 -0.29(-5.10%)
Apr 29, 2014 5.690 5.705 5.573 5.588 14,538,644 -0.04(-0.78%)
Apr 28, 2014 5.624 5.661 5.581 5.632 12,128,268 +0.02(+0.39%)
Apr 25, 2014 5.683 5.690 5.559 5.610 13,105,284 -0.10(-1.79%)
Apr 24, 2014 5.771 5.771 5.624 5.712 13,564,339 -0.04(-0.64%)
Apr 23, 2014 5.749 5.763 5.683 5.749 12,757,897 -0.03(-0.51%)
Apr 22, 2014 5.668 5.785 5.624 5.778 13,295,765 +0.07(+1.28%)
Apr 21, 2014 6.341 6.341 5.632 5.705 8,392,482 +0.02(+0.39%)
Apr 17, 2014 5.646 5.683 5.683 5.683 12,393,623 +0.03(+0.52%)
Apr 16, 2014 5.668 5.676 5.595 5.654 13,097,197 +0.02(+0.39%)
Apr 15, 2014 5.661 5.676 5.507 5.632 13,852,642 -0.05(-0.90%)
Apr 14, 2014 5.720 5.727 5.646 5.683 11,113,335 -0.02(-0.38%)
Apr 11, 2014 5.544 5.720 5.515 5.705 18,352,306 +0.12(+2.09%)
Apr 10, 2014 5.559 5.646 5.522 5.588 15,288,194 +0.04(+0.66%)
Apr 09, 2014 5.522 5.595 5.449 5.551 12,942,434 +0.02(+0.40%)
Apr 08, 2014 5.559 5.581 5.486 5.529 22,706,510 +0.01(+0.27%)
Apr 07, 2014 5.522 5.551 5.464 5.515 20,152,482 +0.04(+0.67%)
Apr 04, 2014 5.603 5.632 5.456 5.478 24,432,030 -0.01(-0.13%)
Apr 03, 2014 5.529 5.537 5.420 5.486 12,302,454 -0.06(-1.06%)
Apr 02, 2014 5.493 5.581 5.486 5.544 11,197,754 +0.06(+1.07%)
Apr 01, 2014 5.427 5.486 5.420 5.486 9,206,344 +0.07(+1.21%)
Mar 31, 2014 5.449 5.486 5.405 5.420 9,577,290 -0.04(-0.67%)
Mar 28, 2014 5.456 5.544 5.427 5.456 10,894,615 +0.01(+0.13%)
Mar 27, 2014 5.325 5.478 5.295 5.449 13,219,214 +0.20(+3.76%)
Mar 26, 2014 5.281 5.317 5.222 5.251 18,671,914 -0.02(-0.42%)
Mar 25, 2014 5.303 5.325 5.237 5.273 11,053,955 +0.04(+0.70%)
Mar 24, 2014 5.244 5.281 5.208 5.237 12,754,850 +0.01(+0.14%)
Mar 21, 2014 5.222 5.379 5.208 5.230 15,930,030 -0.01(-0.14%)
Mar 20, 2014 5.193 5.266 5.134 5.237 10,003,828 +0.04(+0.70%)
Mar 19, 2014 5.142 5.266 5.134 5.200 13,884,691 -0.01(-0.14%)
Mar 18, 2014 5.142 5.230 5.134 5.208 11,169,383 +0.04(+0.85%)
Mar 17, 2014 5.076 5.186 5.069 5.164 11,139,928 +0.10(+1.88%)
Mar 14, 2014 5.054 5.127 5.032 5.069 9,379,094 -0.01(-0.29%)
Mar 13, 2014 5.215 5.222 5.069 5.083 9,804,659 -0.09(-1.70%)
Mar 12, 2014 5.127 5.171 5.091 5.171 9,873,577 +0.06(+1.14%)
Mar 11, 2014 5.230 5.251 5.083 5.112 7,048,285 -0.04(-0.85%)
Mar 10, 2014 5.237 5.237 5.105 5.156 8,436,685 -0.07(-1.40%)
Mar 07, 2014 5.251 5.281 5.171 5.230 10,993,528 -0.07(-1.38%)
Mar 06, 2014 5.317 5.383 5.262 5.303 22,843,520 +0.01(+0.28%)
Mar 05, 2014 5.281 5.317 5.175 5.288 10,324,937 +0.04(+0.70%)
Mar 04, 2014 5.208 5.390 5.193 5.251 7,832,545 +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.