Ambev S.A. ADR (NY: ABEV )

2.180 -0.090 (-3.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.