Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.405 +0.015 (+0.63%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.277 5.313 5.204 5.269 15,217,650 -0.02(-0.42%)
Feb 27, 2014 5.247 5.334 5.174 5.291 9,433,134 +0.11(+2.12%)
Feb 26, 2014 5.211 5.277 5.160 5.182 10,947,986 +0.04(+0.85%)
Feb 25, 2014 5.145 5.251 5.123 5.138 11,415,577 -0.01(-0.14%)
Feb 24, 2014 5.167 5.233 5.112 5.145 8,017,077 +0.01(+0.29%)
Feb 21, 2014 5.101 5.226 5.079 5.130 12,546,717 +0.03(+0.57%)
Feb 20, 2014 4.991 5.160 4.984 5.101 18,174,128 +0.17(+3.41%)
Feb 19, 2014 4.860 4.969 4.840 4.933 13,467,960 +0.01(+0.30%)
Feb 18, 2014 4.999 5.057 4.903 4.918 12,464,801 -0.14(-2.75%)
Feb 14, 2014 5.050 5.057 5.057 5.057 10,165,573 +0.06(+1.17%)
Feb 13, 2014 4.801 5.021 4.786 4.999 13,478,365 +0.08(+1.64%)
Feb 12, 2014 4.969 4.984 4.823 4.918 11,425,029 -0.11(-2.18%)
Feb 11, 2014 4.889 5.064 4.878 5.028 14,015,242 +0.12(+2.54%)
Feb 10, 2014 4.977 4.977 4.845 4.903 9,435,639 -0.07(-1.47%)
Feb 07, 2014 4.962 5.028 4.874 4.977 28,016,394 +0.09(+1.80%)
Feb 06, 2014 4.728 4.969 4.721 4.889 18,326,198 +0.20(+4.21%)
Feb 05, 2014 4.713 4.728 4.611 4.691 20,722,602 +0.02(+0.47%)
Feb 04, 2014 4.625 4.742 4.603 4.669 19,910,914 +0.11(+2.41%)
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.