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 (%)
Feb 27, 2015 4.696 4.835 4.696 4.718 22,509,288 +0.06(+1.26%)
Feb 26, 2015 4.630 4.681 4.601 4.659 17,187,450 +0.00(+0.00%)
Feb 25, 2015 4.688 4.703 4.622 4.659 13,502,116 -0.11(-2.30%)
Feb 24, 2015 4.710 4.816 4.659 4.769 14,485,578 +0.06(+1.24%)
Feb 23, 2015 4.703 4.718 4.644 4.710 22,534,104 +0.06(+1.26%)
Feb 20, 2015 4.622 4.666 4.586 4.652 10,375,787 -0.01(-0.16%)
Feb 19, 2015 4.681 4.703 4.637 4.659 5,915,038 -0.04(-0.93%)
Feb 18, 2015 4.710 4.732 4.659 4.703 6,840,776 +0.01(+0.31%)
Feb 17, 2015 4.666 4.710 4.608 4.688 8,010,430 +0.03(+0.63%)
Feb 13, 2015 4.666 4.659 4.659 4.659 7,986,461 -0.05(-1.09%)
Feb 12, 2015 4.666 4.718 4.633 4.710 15,077,750 +0.11(+2.38%)
Feb 11, 2015 4.571 4.622 4.509 4.601 14,922,701 -0.09(-1.87%)
Feb 10, 2015 4.666 4.696 4.622 4.688 14,175,116 -0.09(-1.84%)
Feb 09, 2015 4.674 4.813 4.674 4.776 17,293,022 +0.07(+1.56%)
Feb 06, 2015 4.622 4.732 4.615 4.703 19,157,146 -0.07(-1.53%)
Feb 05, 2015 4.630 4.776 4.593 4.776 19,134,156 +0.12(+2.51%)
Feb 04, 2015 4.630 4.718 4.615 4.659 20,953,270 -0.10(-2.15%)
Feb 03, 2015 4.776 4.813 4.739 4.761 18,376,192 +0.01(+0.15%)
Feb 02, 2015 4.739 4.776 4.666 4.754 14,388,789 -0.06(-1.22%)
Jan 30, 2015 4.813 4.871 4.776 4.813 17,912,418 -0.17(-3.38%)
Jan 29, 2015 4.849 4.995 4.849 4.981 33,738,568 +0.18(+3.65%)
Jan 28, 2015 4.820 4.878 4.761 4.805 14,752,222 -0.02(-0.45%)
Jan 27, 2015 4.776 4.835 4.776 4.827 15,568,172 +0.00(+0.00%)
Jan 26, 2015 4.798 4.827 4.776 4.827 9,322,102 -0.01(-0.30%)
Jan 23, 2015 4.842 4.871 4.799 4.842 11,586,629 -0.09(-1.78%)
Jan 22, 2015 4.908 4.974 4.835 4.930 16,603,870 +0.12(+2.43%)
Jan 21, 2015 4.769 4.842 4.747 4.813 14,905,266 +0.07(+1.39%)
Jan 20, 2015 4.674 4.754 4.666 4.747 15,373,424 -0.03(-0.61%)
Jan 16, 2015 4.718 4.776 4.710 4.776 11,158,151 +0.12(+2.67%)
Jan 15, 2015 4.688 4.718 4.637 4.652 18,746,256 -0.04(-0.78%)
Jan 14, 2015 4.637 4.703 4.637 4.688 15,281,785 +0.03(+0.63%)
Jan 13, 2015 4.659 4.732 4.601 4.659 18,985,336 +0.04(+0.79%)
Jan 12, 2015 4.564 4.637 4.549 4.622 12,956,250 +0.03(+0.64%)
Jan 09, 2015 4.564 4.630 4.549 4.593 20,105,046 +0.07(+1.45%)
Jan 08, 2015 4.476 4.557 4.462 4.527 14,755,516 +0.02(+0.49%)
Jan 07, 2015 4.476 4.542 4.440 4.505 32,031,074 +0.07(+1.65%)
Jan 06, 2015 4.279 4.454 4.271 4.432 30,752,118 +0.16(+3.77%)
Jan 05, 2015 4.213 4.279 4.169 4.271 23,985,306 -0.08(-1.85%)
Jan 02, 2015 4.462 4.469 4.286 4.352 27,990,814 -0.20(-4.34%)
Dec 31, 2014 4.527 4.549 4.549 4.549 13,955,695 +0.02(+0.48%)
Dec 30, 2014 4.491 4.571 4.487 4.527 18,306,212 +0.02(+0.49%)
Dec 29, 2014 4.432 4.505 4.432 4.505 16,217,327 +0.09(+1.99%)
Dec 26, 2014 4.440 4.498 4.418 4.418 7,234,437 -0.04(-0.82%)
Dec 24, 2014 4.469 4.454 4.454 4.454 4,417,690 +0.01(+0.33%)
Dec 23, 2014 4.447 4.462 4.366 4.440 10,049,826 -0.01(-0.16%)
Dec 22, 2014 4.403 4.491 4.403 4.447 14,306,223 +0.05(+1.16%)
Dec 19, 2014 4.388 4.429 4.345 4.396 26,931,780 +0.01(+0.17%)
Dec 18, 2014 4.359 4.425 4.330 4.388 25,404,408 +0.12(+2.74%)
Dec 17, 2014 4.169 4.381 4.154 4.271 26,839,844 +0.12(+2.82%)
Dec 16, 2014 4.089 4.279 4.067 4.154 24,243,436 -0.05(-1.22%)
Dec 15, 2014 4.308 4.308 4.081 4.206 21,654,996 -0.08(-1.88%)
Dec 12, 2014 4.330 4.345 4.249 4.286 14,867,135 -0.09(-2.01%)
Dec 11, 2014 4.352 4.425 4.323 4.374 17,463,064 -0.04(-0.83%)
Dec 10, 2014 4.418 4.447 4.366 4.410 17,029,172 -0.01(-0.17%)
Dec 09, 2014 4.381 4.447 4.323 4.418 28,056,138 +0.04(+0.83%)
Dec 08, 2014 4.469 4.483 4.381 4.381 23,968,562 -0.10(-2.28%)
Dec 05, 2014 4.447 4.535 4.432 4.483 13,028,418 +0.06(+1.32%)
Dec 04, 2014 4.447 4.462 4.381 4.425 21,128,574 -0.07(-1.47%)
Dec 03, 2014 4.564 4.571 4.476 4.491 23,598,826 +0.03(+0.66%)
Dec 02, 2014 4.535 4.557 4.440 4.462 22,712,274 -0.10(-2.09%)
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.