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 -0.090 (-3.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Mar 03, 2014 5.222 5.244 5.069 5.178 8,115,819 -0.09(-1.67%)
Feb 28, 2014 5.273 5.310 5.200 5.266 15,227,263 -0.02(-0.41%)
Feb 27, 2014 5.244 5.330 5.171 5.288 9,439,094 +0.11(+2.12%)
Feb 26, 2014 5.208 5.273 5.156 5.178 10,954,902 +0.04(+0.85%)
Feb 25, 2014 5.142 5.248 5.120 5.134 11,422,788 -0.01(-0.14%)
Feb 24, 2014 5.164 5.230 5.109 5.142 8,022,142 +0.01(+0.29%)
Feb 21, 2014 5.098 5.222 5.076 5.127 12,554,643 +0.03(+0.57%)
Feb 20, 2014 4.988 5.156 4.981 5.098 18,185,610 +0.17(+3.41%)
Feb 19, 2014 4.856 4.966 4.837 4.930 13,476,468 +0.01(+0.30%)
Feb 18, 2014 4.995 5.054 4.900 4.915 12,472,676 -0.14(-2.75%)
Feb 14, 2014 5.047 5.054 5.054 5.054 10,171,995 +0.06(+1.17%)
Feb 13, 2014 4.798 5.017 4.783 4.995 13,486,880 +0.08(+1.64%)
Feb 12, 2014 4.966 4.981 4.820 4.915 11,432,247 -0.11(-2.18%)
Feb 11, 2014 4.886 5.061 4.875 5.025 14,024,096 +0.12(+2.54%)
Feb 10, 2014 4.974 4.974 4.842 4.900 9,441,600 -0.07(-1.47%)
Feb 07, 2014 4.959 5.025 4.871 4.974 28,034,092 +0.09(+1.80%)
Feb 06, 2014 4.725 4.966 4.718 4.886 18,337,776 +0.20(+4.21%)
Feb 05, 2014 4.710 4.725 4.608 4.688 20,735,694 +0.02(+0.47%)
Feb 04, 2014 4.622 4.739 4.601 4.666 19,923,492 +0.11(+2.41%)
Feb 03, 2014 4.791 4.791 4.557 4.557 12,450,840 -0.23(-4.74%)
Jan 31, 2014 4.688 4.893 4.652 4.783 16,539,684 -0.01(-0.30%)
Jan 30, 2014 4.849 4.864 4.732 4.798 9,665,466 +0.02(+0.46%)
Jan 29, 2014 4.798 4.893 4.710 4.776 15,285,462 -0.11(-2.25%)
Jan 28, 2014 4.915 4.966 4.838 4.886 15,606,477 +0.02(+0.45%)
Jan 27, 2014 4.915 4.930 4.813 4.864 12,857,975 -0.05(-1.04%)
Jan 24, 2014 4.952 5.032 4.842 4.915 41,386,384 -0.20(-4.00%)
Jan 23, 2014 5.281 5.288 5.017 5.120 28,061,864 -0.13(-2.51%)
Jan 22, 2014 5.251 5.281 5.215 5.251 14,842,887 +0.01(+0.14%)
Jan 21, 2014 5.222 5.303 5.171 5.244 16,984,380 +0.07(+1.27%)
Jan 17, 2014 5.171 5.178 5.178 5.178 6,938,198 +0.01(+0.14%)
Jan 16, 2014 5.244 5.259 5.134 5.171 8,543,168 -0.06(-1.12%)
Jan 15, 2014 5.317 5.339 5.230 5.230 10,459,209 -0.09(-1.65%)
Jan 14, 2014 5.288 5.361 5.266 5.317 12,466,929 +0.02(+0.41%)
Jan 13, 2014 5.332 5.354 5.270 5.295 14,244,310 -0.04(-0.82%)
Jan 10, 2014 5.200 5.354 5.186 5.339 18,645,678 +0.16(+3.11%)
Jan 09, 2014 5.281 5.288 5.164 5.178 22,316,722 -0.12(-2.34%)
Jan 08, 2014 5.295 5.354 5.273 5.303 9,879,881 +0.00(+0.00%)
Jan 07, 2014 5.325 5.368 5.266 5.303 26,647,790 +0.20(+3.87%)
Jan 06, 2014 5.164 5.171 5.083 5.105 8,768,341 -0.12(-2.24%)
Jan 03, 2014 5.273 5.288 5.178 5.222 8,804,984 -0.10(-1.92%)
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.