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

Ambev S.A. ADR (NY: ABEV )

2.295 +0.015 (+0.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 (%)
Jan 30, 2015 4.816 4.874 4.779 4.816 17,901,110 -0.17(-3.38%)
Jan 29, 2015 4.852 4.999 4.852 4.984 33,717,268 +0.18(+3.65%)
Jan 28, 2015 4.823 4.882 4.764 4.808 14,742,909 -0.02(-0.45%)
Jan 27, 2015 4.779 4.838 4.779 4.830 15,558,343 +0.00(+0.00%)
Jan 26, 2015 4.801 4.830 4.779 4.830 9,316,216 -0.01(-0.30%)
Jan 23, 2015 4.845 4.874 4.802 4.845 11,579,314 -0.09(-1.78%)
Jan 22, 2015 4.911 4.977 4.838 4.933 16,593,388 +0.12(+2.43%)
Jan 21, 2015 4.772 4.845 4.750 4.816 14,895,855 +0.07(+1.39%)
Jan 20, 2015 4.677 4.757 4.669 4.750 15,363,718 -0.03(-0.61%)
Jan 16, 2015 4.721 4.779 4.713 4.779 11,151,106 +0.12(+2.67%)
Jan 15, 2015 4.691 4.721 4.640 4.655 18,734,420 -0.04(-0.78%)
Jan 14, 2015 4.640 4.706 4.640 4.691 15,272,137 +0.03(+0.63%)
Jan 13, 2015 4.662 4.735 4.603 4.662 18,973,350 +0.04(+0.79%)
Jan 12, 2015 4.567 4.640 4.552 4.625 12,948,070 +0.03(+0.64%)
Jan 09, 2015 4.567 4.633 4.552 4.596 20,092,352 +0.07(+1.45%)
Jan 08, 2015 4.479 4.559 4.464 4.530 14,746,200 +0.02(+0.49%)
Jan 07, 2015 4.479 4.545 4.442 4.508 32,010,852 +0.07(+1.65%)
Jan 06, 2015 4.281 4.457 4.274 4.435 30,732,702 +0.16(+3.77%)
Jan 05, 2015 4.216 4.281 4.172 4.274 23,970,162 -0.08(-1.85%)
Jan 02, 2015 4.464 4.472 4.289 4.355 27,973,142 -0.20(-4.34%)
Dec 31, 2014 4.530 4.552 4.552 4.552 13,946,885 +0.02(+0.48%)
Dec 30, 2014 4.494 4.574 4.490 4.530 18,294,654 +0.02(+0.49%)
Dec 29, 2014 4.435 4.508 4.435 4.508 16,207,088 +0.09(+1.99%)
Dec 26, 2014 4.442 4.501 4.420 4.420 7,229,870 -0.04(-0.82%)
Dec 24, 2014 4.472 4.457 4.457 4.457 4,414,901 +0.01(+0.33%)
Dec 23, 2014 4.450 4.464 4.369 4.442 10,043,481 -0.01(-0.16%)
Dec 22, 2014 4.406 4.494 4.406 4.450 14,297,191 +0.05(+1.16%)
Dec 19, 2014 4.391 4.431 4.347 4.398 26,914,776 +0.01(+0.17%)
Dec 18, 2014 4.362 4.428 4.333 4.391 25,388,370 +0.12(+2.74%)
Dec 17, 2014 4.172 4.384 4.157 4.274 26,822,898 +0.12(+2.82%)
Dec 16, 2014 4.091 4.281 4.069 4.157 24,228,130 -0.05(-1.22%)
Dec 15, 2014 4.311 4.311 4.084 4.208 21,641,324 -0.08(-1.88%)
Dec 12, 2014 4.333 4.347 4.252 4.289 14,857,749 -0.09(-2.01%)
Dec 11, 2014 4.355 4.428 4.325 4.377 17,452,038 -0.04(-0.83%)
Dec 10, 2014 4.420 4.450 4.369 4.413 17,018,420 -0.01(-0.17%)
Dec 09, 2014 4.384 4.450 4.325 4.420 28,038,424 +0.04(+0.83%)
Dec 08, 2014 4.472 4.486 4.384 4.384 23,953,430 -0.10(-2.28%)
Dec 05, 2014 4.450 4.538 4.435 4.486 13,020,193 +0.06(+1.32%)
Dec 04, 2014 4.450 4.464 4.384 4.428 21,115,236 -0.07(-1.47%)
Dec 03, 2014 4.567 4.574 4.479 4.494 23,583,926 +0.03(+0.66%)
Dec 02, 2014 4.538 4.559 4.442 4.464 22,697,934 -0.10(-2.09%)
Dec 01, 2014 4.662 4.684 4.530 4.559 26,995,978 -0.23(-4.89%)
Nov 28, 2014 4.801 4.816 4.750 4.794 10,186,915 -0.06(-1.21%)
Nov 26, 2014 4.852 4.852 4.852 4.852 9,709,339 +0.04(+0.76%)
Nov 25, 2014 4.925 4.925 4.816 4.816 13,565,668 -0.04(-0.75%)
Nov 24, 2014 4.962 4.977 4.823 4.852 22,151,544 -0.09(-1.78%)
Nov 21, 2014 4.823 5.021 4.794 4.940 31,100,168 +0.28(+5.97%)
Nov 20, 2014 4.721 4.830 4.618 4.662 16,727,170 -0.04(-0.93%)
Nov 19, 2014 4.677 4.728 4.581 4.706 18,939,928 +0.15(+3.38%)
Nov 18, 2014 4.538 4.585 4.501 4.552 13,291,954 +0.06(+1.30%)
Nov 17, 2014 4.530 4.543 4.450 4.494 15,761,468 +0.02(+0.49%)
Nov 14, 2014 4.479 4.508 4.435 4.472 17,077,406 -0.10(-2.08%)
Nov 13, 2014 4.691 4.721 4.512 4.567 27,059,498 -0.14(-2.95%)
Nov 12, 2014 4.611 4.764 4.603 4.706 46,706,716 +0.11(+2.39%)
Nov 11, 2014 4.567 4.596 4.523 4.596 11,815,306 -0.08(-1.72%)
Nov 10, 2014 4.750 4.764 4.662 4.677 8,224,225 -0.02(-0.47%)
Nov 07, 2014 4.684 4.757 4.655 4.699 17,307,266 +0.06(+1.26%)
Nov 06, 2014 4.691 4.721 4.625 4.640 26,427,250 -0.15(-3.21%)
Nov 05, 2014 4.735 4.823 4.706 4.794 30,445,982 +0.00(+0.00%)
Nov 04, 2014 4.706 4.801 4.655 4.794 27,830,916 +0.07(+1.55%)
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.