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

Ambev S.A. ADR (NY: ABEV )

2.320 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 5.152 5.160 5.021 5.043 36,614,052 -0.28(-5.23%)
Jul 30, 2014 5.357 5.372 5.284 5.321 19,376,600 -0.04(-0.68%)
Jul 29, 2014 5.343 5.430 5.306 5.357 15,669,308 -0.07(-1.21%)
Jul 28, 2014 5.430 5.460 5.394 5.423 11,918,610 -0.01(-0.27%)
Jul 25, 2014 5.452 5.489 5.416 5.438 22,827,626 -0.06(-1.07%)
Jul 24, 2014 5.452 5.504 5.416 5.496 14,262,832 +0.08(+1.49%)
Jul 23, 2014 5.445 5.467 5.379 5.416 18,848,896 -0.06(-1.07%)
Jul 22, 2014 5.489 5.507 5.438 5.474 10,893,617 -0.04(-0.66%)
Jul 21, 2014 5.423 5.533 5.394 5.511 18,821,922 +0.12(+2.17%)
Jul 18, 2014 5.306 5.430 5.277 5.394 20,602,376 +0.18(+3.37%)
Jul 17, 2014 5.240 5.302 5.182 5.218 15,296,017 -0.04(-0.70%)
Jul 16, 2014 5.174 5.262 5.160 5.255 33,357,354 +0.12(+2.28%)
Jul 15, 2014 5.123 5.138 5.064 5.138 33,459,332 +0.00(+0.00%)
Jul 14, 2014 5.152 5.152 5.086 5.138 22,852,710 +0.00(+0.00%)
Jul 11, 2014 5.116 5.160 5.101 5.138 13,199,250 -0.01(-0.14%)
Jul 10, 2014 5.204 5.218 5.116 5.145 20,943,052 -0.07(-1.26%)
Jul 09, 2014 5.233 5.284 5.160 5.211 23,636,324 -0.02(-0.42%)
Jul 08, 2014 5.277 5.284 5.218 5.233 5,583,709 -0.02(-0.42%)
Jul 07, 2014 5.299 5.306 5.233 5.255 7,854,840 -0.01(-0.14%)
Jul 03, 2014 5.174 5.262 5.262 5.262 5,144,273 +0.04(+0.70%)
Jul 02, 2014 5.240 5.262 5.196 5.226 20,511,692 -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.