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

Ambev S.A. ADR (NY: ABEV )

2.395 +0.035 (+1.48%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 27, 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 5.317 5.332 5.332 5.332 9,588,183 +0.02(+0.41%)
Aug 28, 2014 5.325 5.368 5.251 5.310 11,358,412 -0.05(-0.95%)
Aug 27, 2014 5.325 5.390 5.288 5.361 14,748,255 +0.07(+1.24%)
Aug 26, 2014 5.339 5.347 5.251 5.295 9,250,643 +0.00(+0.00%)
Aug 25, 2014 5.237 5.303 5.215 5.295 9,280,952 +0.12(+2.40%)
Aug 22, 2014 5.200 5.200 5.134 5.171 9,788,961 -0.05(-0.98%)
Aug 21, 2014 5.266 5.266 5.186 5.222 11,100,705 -0.06(-1.11%)
Aug 20, 2014 5.259 5.295 5.222 5.281 10,157,205 +0.02(+0.42%)
Aug 19, 2014 5.171 5.281 5.171 5.259 14,410,034 +0.07(+1.27%)
Aug 18, 2014 5.134 5.200 5.105 5.193 19,028,248 +0.09(+1.72%)
Aug 15, 2014 5.076 5.112 4.984 5.105 13,176,437 +0.07(+1.31%)
Aug 14, 2014 4.995 5.039 4.988 5.039 7,070,482 +0.05(+1.03%)
Aug 13, 2014 5.098 5.112 4.908 4.988 22,708,514 -0.08(-1.59%)
Aug 12, 2014 5.039 5.087 5.010 5.069 12,879,919 -0.01(-0.14%)
Aug 11, 2014 5.032 5.094 5.010 5.076 18,527,358 +0.09(+1.76%)
Aug 08, 2014 4.900 4.981 4.893 4.988 30,715,850 +0.07(+1.34%)
Aug 07, 2014 4.974 5.010 4.915 4.922 16,267,455 -0.02(-0.44%)
Aug 06, 2014 4.878 4.988 4.791 4.944 41,432,296 +0.07(+1.35%)
Aug 05, 2014 4.981 5.014 4.856 4.878 39,732,820 -0.15(-3.05%)
Aug 04, 2014 5.061 5.076 4.959 5.032 28,246,698 -0.01(-0.29%)
Aug 01, 2014 5.039 5.083 4.995 5.047 19,158,536 +0.01(+0.15%)
Jul 31, 2014 5.149 5.156 5.017 5.039 36,637,184 -0.28(-5.23%)
Jul 30, 2014 5.354 5.368 5.281 5.317 19,388,840 -0.04(-0.68%)
Jul 29, 2014 5.339 5.427 5.303 5.354 15,679,207 -0.07(-1.21%)
Jul 28, 2014 5.427 5.456 5.390 5.420 11,926,139 -0.01(-0.27%)
Jul 25, 2014 5.449 5.486 5.412 5.434 22,842,046 -0.06(-1.07%)
Jul 24, 2014 5.449 5.500 5.412 5.493 14,271,842 +0.08(+1.49%)
Jul 23, 2014 5.442 5.464 5.376 5.412 18,860,802 -0.06(-1.07%)
Jul 22, 2014 5.486 5.504 5.434 5.471 10,900,499 -0.04(-0.66%)
Jul 21, 2014 5.420 5.529 5.390 5.507 18,833,812 +0.12(+2.17%)
Jul 18, 2014 5.303 5.427 5.273 5.390 20,615,392 +0.18(+3.37%)
Jul 17, 2014 5.237 5.299 5.178 5.215 15,305,680 -0.04(-0.70%)
Jul 16, 2014 5.171 5.259 5.156 5.251 33,378,428 +0.12(+2.28%)
Jul 15, 2014 5.120 5.134 5.061 5.134 33,480,470 +0.00(+0.00%)
Jul 14, 2014 5.149 5.149 5.083 5.134 22,867,146 +0.00(+0.00%)
Jul 11, 2014 5.112 5.156 5.098 5.134 13,207,588 -0.01(-0.14%)
Jul 10, 2014 5.200 5.215 5.112 5.142 20,956,282 -0.07(-1.26%)
Jul 09, 2014 5.230 5.281 5.156 5.208 23,651,256 -0.02(-0.42%)
Jul 08, 2014 5.273 5.281 5.215 5.230 5,587,237 -0.02(-0.42%)
Jul 07, 2014 5.295 5.303 5.230 5.251 7,859,802 -0.01(-0.14%)
Jul 03, 2014 5.171 5.259 5.259 5.259 5,147,523 +0.04(+0.70%)
Jul 02, 2014 5.237 5.259 5.193 5.222 20,524,650 -0.03(-0.56%)
Jul 01, 2014 5.186 5.259 5.178 5.251 9,507,194 +0.10(+1.99%)
Jun 30, 2014 5.149 5.156 5.112 5.149 9,671,810 +0.01(+0.28%)
Jun 27, 2014 5.171 5.193 5.112 5.134 10,184,338 -0.05(-0.99%)
Jun 26, 2014 5.120 5.193 5.112 5.186 9,874,490 +0.04(+0.85%)
Jun 25, 2014 5.178 5.200 5.116 5.142 31,285,060 +0.02(+0.43%)
Jun 24, 2014 5.112 5.142 5.098 5.120 27,038,652 -0.03(-0.57%)
Jun 23, 2014 5.230 5.230 5.127 5.149 7,836,967 -0.07(-1.26%)
Jun 20, 2014 5.178 5.222 5.156 5.215 10,591,531 +0.02(+0.42%)
Jun 19, 2014 5.193 5.200 5.127 5.193 14,572,525 +0.01(+0.14%)
Jun 18, 2014 5.076 5.193 5.054 5.186 13,765,563 +0.11(+2.16%)
Jun 17, 2014 5.054 5.076 4.981 5.076 11,261,064 -0.04(-0.86%)
Jun 16, 2014 5.200 5.222 5.098 5.120 18,330,378 -0.07(-1.27%)
Jun 13, 2014 5.259 5.259 5.156 5.186 9,095,666 -0.04(-0.70%)
Jun 12, 2014 5.259 5.317 5.211 5.222 4,622,516 +0.00(+0.00%)
Jun 11, 2014 5.332 5.354 5.208 5.222 11,910,411 -0.08(-1.52%)
Jun 10, 2014 5.281 5.350 5.273 5.303 10,619,641 +0.05(+0.97%)
Jun 06, 2014 5.259 5.295 5.233 5.251 10,075,060 +0.11(+2.13%)
Jun 05, 2014 5.193 5.237 5.127 5.142 10,843,374 +0.01(+0.14%)
Jun 04, 2014 5.222 5.230 5.120 5.134 6,924,570 -0.08(-1.54%)
Jun 03, 2014 5.222 5.266 5.193 5.215 12,925,494 +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.