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

Ambev S.A. ADR (NY: ABEV )

2.300 -0.020 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2015 4.618 4.633 4.567 4.633 20,030,320 -0.03(-0.63%)
Apr 29, 2015 4.677 4.721 4.647 4.662 9,921,283 -0.04(-0.93%)
Apr 28, 2015 4.757 4.764 4.691 4.706 12,726,137 +0.01(+0.16%)
Apr 27, 2015 4.713 4.757 4.677 4.699 14,688,650 +0.01(+0.31%)
Apr 24, 2015 4.655 4.713 4.633 4.684 31,279,652 +0.05(+1.11%)
Apr 23, 2015 4.574 4.655 4.559 4.633 34,456,256 +0.04(+0.80%)
Apr 22, 2015 4.567 4.618 4.559 4.596 18,244,200 +0.04(+0.80%)
Apr 21, 2015 4.538 4.578 4.516 4.559 13,242,744 +0.02(+0.48%)
Apr 20, 2015 4.581 4.611 4.530 4.538 15,940,034 -0.04(-0.80%)
Apr 17, 2015 4.589 4.603 4.545 4.574 14,651,215 -0.05(-1.11%)
Apr 16, 2015 4.596 4.640 4.581 4.625 22,402,088 +0.03(+0.64%)
Apr 15, 2015 4.603 4.618 4.545 4.596 26,710,180 +0.02(+0.48%)
Apr 14, 2015 4.596 4.618 4.559 4.574 13,635,293 -0.01(-0.16%)
Apr 13, 2015 4.633 4.662 4.567 4.581 9,569,605 -0.07(-1.42%)
Apr 10, 2015 4.603 4.662 4.589 4.647 10,507,186 +0.02(+0.47%)
Apr 09, 2015 4.669 4.717 4.603 4.625 22,083,982 -0.03(-0.63%)
Apr 08, 2015 4.677 4.684 4.596 4.655 30,600,880 +0.10(+2.09%)
Apr 07, 2015 4.530 4.603 4.508 4.559 20,341,646 +0.03(+0.65%)
Apr 06, 2015 4.494 4.589 4.494 4.530 20,426,690 +0.11(+2.48%)
Apr 02, 2015 4.413 4.420 4.420 4.420 30,795,818 +0.09(+2.03%)
Apr 01, 2015 4.340 4.406 4.259 4.333 32,719,950 +0.12(+2.78%)
Mar 31, 2015 4.230 4.259 4.186 4.216 15,762,876 -0.01(-0.17%)
Mar 30, 2015 4.157 4.242 4.142 4.223 13,201,191 +0.08(+1.94%)
Mar 27, 2015 4.131 4.179 4.098 4.142 11,275,534 -0.01(-0.18%)
Mar 26, 2015 4.223 4.230 4.128 4.150 22,665,090 -0.08(-1.90%)
Mar 25, 2015 4.391 4.398 4.216 4.230 15,857,714 -0.12(-2.69%)
Mar 24, 2015 4.420 4.420 4.318 4.347 12,801,995 -0.03(-0.67%)
Mar 23, 2015 4.267 4.398 4.259 4.377 24,690,790 +0.12(+2.75%)
Mar 20, 2015 4.208 4.303 4.186 4.259 15,473,422 +0.15(+3.56%)
Mar 19, 2015 4.164 4.183 4.091 4.113 14,078,133 -0.10(-2.26%)
Mar 18, 2015 4.120 4.267 4.084 4.208 16,998,466 +0.08(+1.95%)
Mar 17, 2015 4.062 4.150 4.055 4.128 14,724,304 +0.04(+1.08%)
Mar 16, 2015 4.157 4.179 4.084 4.084 10,979,119 +0.01(+0.18%)
Mar 13, 2015 4.069 4.120 4.033 4.076 13,055,227 -0.11(-2.62%)
Mar 12, 2015 4.274 4.303 4.142 4.186 17,204,494 -0.07(-1.55%)
Mar 11, 2015 4.142 4.259 4.139 4.252 14,751,013 +0.06(+1.40%)
Mar 10, 2015 4.267 4.303 4.194 4.194 18,530,332 -0.09(-2.05%)
Mar 09, 2015 4.303 4.333 4.267 4.281 15,838,750 -0.10(-2.17%)
Mar 06, 2015 4.391 4.428 4.347 4.377 13,206,673 -0.12(-2.61%)
Mar 05, 2015 4.501 4.545 4.435 4.494 20,940,664 -0.01(-0.32%)
Mar 04, 2015 4.501 4.552 4.406 4.508 22,080,692 -0.11(-2.38%)
Mar 03, 2015 4.567 4.684 4.567 4.618 15,567,603 +0.01(+0.16%)
Mar 02, 2015 4.655 4.669 4.581 4.611 12,132,668 -0.11(-2.33%)
Feb 27, 2015 4.699 4.838 4.699 4.721 22,495,076 +0.06(+1.26%)
Feb 26, 2015 4.633 4.684 4.603 4.662 17,176,598 +0.00(+0.00%)
Feb 25, 2015 4.691 4.706 4.625 4.662 13,493,592 -0.11(-2.30%)
Feb 24, 2015 4.713 4.819 4.662 4.772 14,476,432 +0.06(+1.24%)
Feb 23, 2015 4.706 4.721 4.647 4.713 22,519,878 +0.06(+1.26%)
Feb 20, 2015 4.625 4.669 4.589 4.655 10,369,237 -0.01(-0.16%)
Feb 19, 2015 4.684 4.706 4.640 4.662 5,911,304 -0.04(-0.93%)
Feb 18, 2015 4.713 4.735 4.662 4.706 6,836,457 +0.01(+0.31%)
Feb 17, 2015 4.669 4.713 4.611 4.691 8,005,372 +0.03(+0.63%)
Feb 13, 2015 4.669 4.662 4.662 4.662 7,981,418 -0.05(-1.09%)
Feb 12, 2015 4.669 4.721 4.636 4.713 15,068,231 +0.11(+2.38%)
Feb 11, 2015 4.574 4.625 4.512 4.603 14,913,279 -0.09(-1.87%)
Feb 10, 2015 4.669 4.699 4.625 4.691 14,166,166 -0.09(-1.84%)
Feb 09, 2015 4.677 4.816 4.677 4.779 17,282,104 +0.07(+1.56%)
Feb 06, 2015 4.625 4.735 4.618 4.706 19,145,050 -0.07(-1.53%)
Feb 05, 2015 4.633 4.779 4.596 4.779 19,122,074 +0.12(+2.51%)
Feb 04, 2015 4.633 4.721 4.618 4.662 20,940,042 -0.10(-2.15%)
Feb 03, 2015 4.779 4.816 4.742 4.764 18,364,590 +0.01(+0.15%)
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.