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 (%)
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.