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

Ambev S.A. ADR (NY: ABEV )

2.330 +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 (%)
Aug 29, 2014 5.321 5.335 5.335 5.335 9,582,130 +0.02(+0.41%)
Aug 28, 2014 5.328 5.372 5.255 5.313 11,351,241 -0.05(-0.95%)
Aug 27, 2014 5.328 5.394 5.291 5.365 14,738,943 +0.07(+1.24%)
Aug 26, 2014 5.343 5.350 5.255 5.299 9,244,802 +0.00(+0.00%)
Aug 25, 2014 5.240 5.306 5.218 5.299 9,275,092 +0.12(+2.40%)
Aug 22, 2014 5.204 5.204 5.138 5.174 9,782,781 -0.05(-0.98%)
Aug 21, 2014 5.269 5.269 5.189 5.226 11,093,697 -0.06(-1.11%)
Aug 20, 2014 5.262 5.299 5.226 5.284 10,150,792 +0.02(+0.42%)
Aug 19, 2014 5.174 5.284 5.174 5.262 14,400,936 +0.07(+1.27%)
Aug 18, 2014 5.138 5.204 5.108 5.196 19,016,236 +0.09(+1.72%)
Aug 15, 2014 5.079 5.116 4.988 5.108 13,168,118 +0.07(+1.31%)
Aug 14, 2014 4.999 5.043 4.991 5.043 7,066,018 +0.05(+1.03%)
Aug 13, 2014 5.101 5.116 4.911 4.991 22,694,176 -0.08(-1.59%)
Aug 12, 2014 5.043 5.090 5.013 5.072 12,871,788 -0.01(-0.14%)
Aug 11, 2014 5.035 5.097 5.013 5.079 18,515,662 +0.09(+1.76%)
Aug 08, 2014 4.903 4.984 4.896 4.991 30,696,458 +0.07(+1.34%)
Aug 07, 2014 4.977 5.013 4.918 4.925 16,257,185 -0.02(-0.44%)
Aug 06, 2014 4.882 4.991 4.794 4.947 41,406,136 +0.07(+1.35%)
Aug 05, 2014 4.984 5.017 4.860 4.882 39,707,732 -0.15(-3.05%)
Aug 04, 2014 5.064 5.079 4.962 5.035 28,228,866 -0.01(-0.29%)
Aug 01, 2014 5.043 5.086 4.999 5.050 19,146,440 +0.01(+0.15%)
Jul 31, 2014 5.152 5.160 5.021 5.043 36,614,052 -0.28(-5.23%)
Jul 30, 2014 5.357 5.372 5.284 5.321 19,376,600 -0.04(-0.68%)
Jul 29, 2014 5.343 5.430 5.306 5.357 15,669,308 -0.07(-1.21%)
Jul 28, 2014 5.430 5.460 5.394 5.423 11,918,610 -0.01(-0.27%)
Jul 25, 2014 5.452 5.489 5.416 5.438 22,827,626 -0.06(-1.07%)
Jul 24, 2014 5.452 5.504 5.416 5.496 14,262,832 +0.08(+1.49%)
Jul 23, 2014 5.445 5.467 5.379 5.416 18,848,896 -0.06(-1.07%)
Jul 22, 2014 5.489 5.507 5.438 5.474 10,893,617 -0.04(-0.66%)
Jul 21, 2014 5.423 5.533 5.394 5.511 18,821,922 +0.12(+2.17%)
Jul 18, 2014 5.306 5.430 5.277 5.394 20,602,376 +0.18(+3.37%)
Jul 17, 2014 5.240 5.302 5.182 5.218 15,296,017 -0.04(-0.70%)
Jul 16, 2014 5.174 5.262 5.160 5.255 33,357,354 +0.12(+2.28%)
Jul 15, 2014 5.123 5.138 5.064 5.138 33,459,332 +0.00(+0.00%)
Jul 14, 2014 5.152 5.152 5.086 5.138 22,852,710 +0.00(+0.00%)
Jul 11, 2014 5.116 5.160 5.101 5.138 13,199,250 -0.01(-0.14%)
Jul 10, 2014 5.204 5.218 5.116 5.145 20,943,052 -0.07(-1.26%)
Jul 09, 2014 5.233 5.284 5.160 5.211 23,636,324 -0.02(-0.42%)
Jul 08, 2014 5.277 5.284 5.218 5.233 5,583,709 -0.02(-0.42%)
Jul 07, 2014 5.299 5.306 5.233 5.255 7,854,840 -0.01(-0.14%)
Jul 03, 2014 5.174 5.262 5.262 5.262 5,144,273 +0.04(+0.70%)
Jul 02, 2014 5.240 5.262 5.196 5.226 20,511,692 -0.03(-0.56%)
Jul 01, 2014 5.189 5.262 5.182 5.255 9,501,192 +0.10(+1.99%)
Jun 30, 2014 5.152 5.160 5.116 5.152 9,665,704 +0.01(+0.28%)
Jun 27, 2014 5.174 5.196 5.116 5.138 10,177,908 -0.05(-0.99%)
Jun 26, 2014 5.123 5.196 5.116 5.189 9,868,256 +0.04(+0.85%)
Jun 25, 2014 5.182 5.204 5.119 5.145 31,265,308 +0.02(+0.43%)
Jun 24, 2014 5.116 5.145 5.101 5.123 27,021,580 -0.03(-0.57%)
Jun 23, 2014 5.233 5.233 5.130 5.152 7,832,019 -0.07(-1.26%)
Jun 20, 2014 5.182 5.226 5.160 5.218 10,584,844 +0.02(+0.42%)
Jun 19, 2014 5.196 5.204 5.130 5.196 14,563,324 +0.01(+0.14%)
Jun 18, 2014 5.079 5.196 5.057 5.189 13,756,872 +0.11(+2.16%)
Jun 17, 2014 5.057 5.079 4.984 5.079 11,253,955 -0.04(-0.86%)
Jun 16, 2014 5.204 5.226 5.101 5.123 18,318,806 -0.07(-1.27%)
Jun 13, 2014 5.262 5.262 5.160 5.189 9,089,924 -0.04(-0.70%)
Jun 12, 2014 5.262 5.321 5.215 5.226 4,619,598 +0.00(+0.00%)
Jun 11, 2014 5.335 5.357 5.211 5.226 11,902,891 -0.08(-1.52%)
Jun 10, 2014 5.284 5.354 5.277 5.306 10,612,937 +0.05(+0.97%)
Jun 06, 2014 5.262 5.299 5.236 5.255 10,068,699 +0.11(+2.13%)
Jun 05, 2014 5.196 5.240 5.130 5.145 10,836,528 +0.01(+0.14%)
Jun 04, 2014 5.226 5.233 5.123 5.138 6,920,198 -0.08(-1.54%)
Jun 03, 2014 5.226 5.269 5.196 5.218 12,917,333 +0.03(+0.56%)
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.