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

Ambev S.A. ADR (NY: ABEV )

2.320 -0.040 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 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%)
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.