Ambev S.A. ADR (NY: ABEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		5.119	5.119	5.119	0	+0.03(+0.62%)
Dec 28, 2017	5.103	5.103	5.024	5.088	12,385,568	+0.04(+0.78%)
Dec 27, 2017	5.080	5.111	5.044	5.048	14,070,099	+0.02(+0.31%)
Dec 26, 2017	5.000	5.064	4.953	5.032	11,122,044	+0.06(+1.28%)
Dec 22, 2017	4.937	5.000	4.937	4.969	11,724,539	+0.01(+0.16%)
Dec 21, 2017	4.921	5.016	4.913	4.961	14,339,825	+0.02(+0.32%)
Dec 20, 2017	4.913	4.961	4.905	4.945	12,422,813	+0.03(+0.65%)
Dec 19, 2017	4.921	4.942	4.874	4.913	9,725,143	-0.01(-0.23%)
Dec 18, 2017	4.909	4.963	4.897	4.924	10,466,324	+0.06(+1.28%)
Dec 15, 2017	4.885	4.907	4.854	4.862	15,127,129	+0.01(+0.16%)
Dec 14, 2017	4.878	4.900	4.838	4.854	10,043,554	-0.07(-1.43%)
Dec 13, 2017	5.049	5.073	4.885	4.924	23,680,202	-0.12(-2.47%)
Dec 12, 2017	4.909	5.088	4.893	5.049	37,044,280	+0.10(+2.05%)
Dec 11, 2017	4.940	4.979	4.936	4.948	13,332,155	-0.01(-0.16%)
Dec 08, 2017	4.917	4.956	4.896	4.956	21,634,550	+0.11(+2.25%)
Dec 07, 2017	4.776	4.908	4.768	4.846	23,051,632	-0.10(-2.05%)
Dec 06, 2017	4.940	4.979	4.878	4.948	16,990,068	+0.03(+0.64%)
Dec 05, 2017	4.995	5.018	4.897	4.917	28,781,510	+0.02(+0.32%)
Dec 04, 2017	4.878	4.948	4.878	4.901	13,128,095	+0.05(+0.96%)
Dec 01, 2017	4.846	4.889	4.827	4.854	18,338,116	+0.02(+0.48%)
Nov 30, 2017	4.901	4.924	4.799	4.831	27,501,880	-0.09(-1.75%)
Nov 29, 2017	4.987	5.002	4.893	4.917	19,108,544	-0.10(-2.02%)
Nov 28, 2017	4.979	5.065	4.971	5.018	31,396,484	+0.05(+1.10%)
Nov 27, 2017	4.932	4.995	4.917	4.963	15,414,045	-0.02(-0.31%)
Nov 24, 2017	4.948	4.987	4.940	4.979	7,878,434	-0.02(-0.31%)
Nov 22, 2017	4.971	5.010	4.956	4.995	17,200,462	+0.04(+0.79%)
Nov 21, 2017	4.909	4.987	4.909	4.956	49,337,504	+0.06(+1.28%)
Nov 20, 2017	4.854	4.901	4.823	4.893	10,712,683	+0.02(+0.48%)
Nov 17, 2017	4.838	4.901	4.799	4.870	21,939,098	+0.05(+1.13%)
Nov 16, 2017	4.815	4.870	4.772	4.815	20,394,216	+0.09(+1.98%)
Nov 15, 2017	4.721	4.745	4.697	4.721	11,106,981	-0.01(-0.17%)
Nov 14, 2017	4.784	4.796	4.721	4.729	17,288,672	-0.05(-0.98%)
Nov 13, 2017	4.729	4.796	4.706	4.776	18,937,752	+0.00(+0.00%)
Nov 10, 2017	4.768	4.799	4.737	4.776	25,739,000	-0.04(-0.81%)
Nov 09, 2017	4.776	4.831	4.755	4.815	19,251,376	-0.01(-0.16%)
Nov 08, 2017	4.838	4.854	4.721	4.823	68,718,344	+0.05(+0.98%)
Nov 07, 2017	4.862	4.862	4.737	4.776	38,965,792	-0.09(-1.92%)
Nov 06, 2017	4.854	4.909	4.819	4.870	32,128,024	+0.05(+1.13%)
Nov 03, 2017	4.917	4.932	4.776	4.815	56,056,508	-0.09(-1.75%)
Nov 02, 2017	4.924	4.932	4.846	4.901	26,673,654	-0.01(-0.16%)
Nov 01, 2017	4.979	5.034	4.909	4.909	26,397,458	-0.03(-0.63%)
Oct 31, 2017	4.940	5.017	4.909	4.940	28,478,472	-0.02(-0.32%)
Oct 30, 2017	4.956	4.979	4.924	4.956	34,551,140	-0.03(-0.63%)
Oct 27, 2017	5.002	5.057	4.971	4.987	28,102,100	+0.05(+1.11%)
Oct 26, 2017	5.002	5.057	4.932	4.932	20,309,470	-0.12(-2.47%)
Oct 25, 2017	5.096	5.104	4.956	5.057	31,679,656	-0.04(-0.77%)
Oct 24, 2017	5.104	5.112	5.065	5.096	22,205,440	+0.01(+0.15%)
Oct 23, 2017	5.205	5.209	5.065	5.088	36,948,508	-0.15(-2.83%)
Oct 20, 2017	5.322	5.322	5.205	5.236	35,181,480	-0.09(-1.61%)
Oct 19, 2017	5.268	5.338	5.244	5.322	14,322,625	+0.00(+0.00%)
Oct 18, 2017	5.315	5.338	5.299	5.322	14,447,823	-0.01(-0.15%)
Oct 17, 2017	5.322	5.338	5.276	5.330	13,441,289	-0.01(-0.15%)
Oct 16, 2017	5.377	5.416	5.315	5.338	23,259,028	-0.11(-2.01%)
Oct 13, 2017	5.471	5.486	5.416	5.447	46,225,156	+0.15(+2.80%)
Oct 12, 2017	5.260	5.318	5.260	5.299	17,927,812	+0.00(+0.00%)
Oct 11, 2017	5.307	5.315	5.248	5.299	33,723,752	+0.04(+0.74%)
Oct 10, 2017	5.229	5.330	5.197	5.260	59,167,476	+0.13(+2.59%)
Oct 09, 2017	5.127	5.158	5.127	5.127	6,676,227	-0.03(-0.61%)
Oct 06, 2017	5.166	5.174	5.119	5.158	20,166,624	-0.05(-1.05%)
Oct 05, 2017	5.283	5.322	5.213	5.213	26,993,772	+0.00(+0.00%)
Oct 04, 2017	5.291	5.314	5.213	5.213	22,353,692	-0.06(-1.18%)
Oct 03, 2017	5.096	5.291	5.096	5.276	30,009,088	+0.20(+3.84%)