Ambev S.A. ADR (NY: ABEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	4.455	4.478	4.408	4.416	56,899,272	-0.01(-0.17%)
May 30, 2017	4.439	4.455	4.424	4.424	47,626,768	-0.04(-0.87%)
May 26, 2017	4.439	4.501	4.424	4.462	19,327,360	+0.04(+0.87%)
May 25, 2017	4.447	4.466	4.385	4.424	26,259,986	-0.02(-0.35%)
May 24, 2017	4.478	4.486	4.424	4.439	35,551,988	-0.02(-0.35%)
May 23, 2017	4.400	4.470	4.393	4.455	30,039,388	+0.10(+2.31%)
May 22, 2017	4.362	4.416	4.300	4.354	48,748,480	-0.02(-0.53%)
May 19, 2017	4.385	4.385	4.315	4.377	60,094,176	+0.12(+2.91%)
May 18, 2017	4.524	4.640	4.246	4.254	103,146,272	-0.56(-11.72%)
May 17, 2017	4.903	4.919	4.803	4.818	37,599,312	-0.10(-2.04%)
May 16, 2017	4.926	4.938	4.864	4.919	36,289,020	+0.02(+0.47%)
May 15, 2017	4.857	4.911	4.826	4.895	62,127,808	+0.05(+1.12%)
May 12, 2017	4.818	4.872	4.783	4.841	42,554,320	+0.09(+1.79%)
May 11, 2017	4.687	4.787	4.671	4.756	71,297,472	+0.10(+2.16%)
May 10, 2017	4.648	4.694	4.625	4.656	32,015,852	+0.06(+1.35%)
May 09, 2017	4.547	4.617	4.528	4.594	38,431,248	+0.05(+1.02%)
May 08, 2017	4.559	4.571	4.516	4.547	32,410,312	-0.03(-0.68%)
May 05, 2017	4.602	4.617	4.571	4.578	34,005,260	-0.02(-0.34%)
May 04, 2017	4.540	4.656	4.509	4.594	82,373,032	+0.08(+1.71%)
May 03, 2017	4.509	4.544	4.470	4.516	36,896,932	-0.02(-0.34%)
May 02, 2017	4.447	4.540	4.439	4.532	39,588,084	+0.07(+1.56%)
May 01, 2017	4.455	4.501	4.416	4.462	29,406,626	+0.03(+0.70%)
Apr 28, 2017	4.354	4.447	4.354	4.431	33,212,836	+0.04(+0.88%)
Apr 27, 2017	4.400	4.416	4.342	4.393	31,561,508	+0.00(+0.00%)
Apr 26, 2017	4.424	4.431	4.346	4.393	36,963,884	-0.08(-1.73%)
Apr 25, 2017	4.377	4.493	4.373	4.470	37,195,372	+0.06(+1.40%)
Apr 24, 2017	4.431	4.478	4.408	4.408	24,641,642	+0.05(+1.06%)
Apr 21, 2017	4.370	4.408	4.323	4.362	25,150,418	+0.02(+0.36%)
Apr 20, 2017	4.400	4.455	4.346	4.346	40,736,992	-0.07(-1.58%)
Apr 19, 2017	4.455	4.470	4.408	4.416	17,127,608	-0.06(-1.38%)
Apr 18, 2017	4.478	4.532	4.470	4.478	19,377,272	-0.01(-0.17%)
Apr 17, 2017	4.393	4.493	4.385	4.486	16,480,231	+0.14(+3.20%)
Apr 13, 2017	4.331	4.377	4.323	4.346	18,771,232	-0.01(-0.18%)
Apr 12, 2017	4.331	4.354	4.292	4.354	21,893,534	+0.05(+1.08%)
Apr 11, 2017	4.331	4.346	4.254	4.308	27,474,102	-0.11(-2.45%)
Apr 10, 2017	4.416	4.439	4.370	4.416	14,830,922	+0.02(+0.35%)
Apr 07, 2017	4.424	4.455	4.381	4.400	14,664,114	+0.03(+0.71%)
Apr 06, 2017	4.385	4.455	4.354	4.370	22,068,990	-0.05(-1.22%)
Apr 05, 2017	4.478	4.497	4.393	4.424	20,089,876	-0.05(-1.04%)
Apr 04, 2017	4.416	4.478	4.400	4.470	11,301,319	+0.01(+0.17%)
Apr 03, 2017	4.478	4.493	4.439	4.462	14,620,513	+0.01(+0.17%)
Mar 31, 2017	4.447	4.501	4.408	4.455	25,269,978	-0.02(-0.52%)
Mar 30, 2017	4.439	4.497	4.424	4.478	26,751,032	+0.02(+0.35%)
Mar 29, 2017	4.385	4.470	4.385	4.462	15,956,059	+0.08(+1.76%)
Mar 28, 2017	4.370	4.399	4.350	4.385	12,324,503	+0.03(+0.71%)
Mar 27, 2017	4.300	4.362	4.288	4.354	16,134,752	+0.02(+0.36%)
Mar 24, 2017	4.300	4.346	4.273	4.339	21,607,746	+0.06(+1.45%)
Mar 23, 2017	4.269	4.308	4.254	4.277	29,233,560	+0.00(+0.00%)
Mar 22, 2017	4.308	4.339	4.261	4.277	17,671,398	-0.05(-1.07%)
Mar 21, 2017	4.416	4.416	4.323	4.323	20,687,836	-0.09(-2.10%)
Mar 20, 2017	4.269	4.439	4.250	4.416	26,593,236	+0.15(+3.63%)
Mar 17, 2017	4.300	4.323	4.230	4.261	27,784,388	-0.02(-0.36%)
Mar 16, 2017	4.261	4.300	4.238	4.277	13,092,512	+0.02(+0.36%)
Mar 15, 2017	4.176	4.277	4.138	4.261	20,779,786	+0.13(+3.18%)
Mar 14, 2017	4.199	4.223	4.130	4.130	11,721,219	-0.11(-2.55%)
Mar 13, 2017	4.238	4.261	4.219	4.238	8,610,784	+0.02(+0.37%)
Mar 10, 2017	4.238	4.246	4.207	4.223	26,873,428	+0.07(+1.68%)
Mar 09, 2017	4.168	4.211	4.145	4.153	40,433,480	-0.02(-0.56%)
Mar 08, 2017	4.107	4.184	4.099	4.176	35,731,492	+0.02(+0.37%)
Mar 07, 2017	4.230	4.238	4.145	4.161	36,477,984	-0.06(-1.47%)
Mar 06, 2017	4.292	4.292	4.184	4.223	22,167,002	-0.06(-1.44%)
Mar 03, 2017	4.192	4.288	4.184	4.284	33,204,858	+0.09(+2.21%)
Mar 02, 2017	4.269	4.308	4.184	4.192	32,940,122	-0.26(-5.74%)