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 (%)
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.