Skip to main content

Ambev S.A. ADR (NY: ABEV )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.491 4.516 4.440 4.462 27,554,344 +0.01(+0.33%)
Jun 29, 2015 4.410 4.454 4.396 4.447 9,695,194 -0.03(-0.65%)
Jun 26, 2015 4.432 4.494 4.418 4.476 10,909,681 +0.05(+1.16%)
Jun 25, 2015 4.462 4.462 4.377 4.425 9,624,634 -0.04(-0.82%)
Jun 24, 2015 4.498 4.535 4.454 4.462 7,039,812 -0.04(-0.81%)
Jun 23, 2015 4.505 4.513 4.465 4.498 7,667,978 +0.00(+0.00%)
Jun 22, 2015 4.527 4.535 4.483 4.498 13,145,532 +0.06(+1.32%)
Jun 19, 2015 4.440 4.454 4.407 4.440 14,063,357 -0.05(-1.14%)
Jun 18, 2015 4.454 4.524 4.438 4.491 14,560,918 +0.03(+0.66%)
Jun 17, 2015 4.388 4.469 4.355 4.462 15,299,916 +0.04(+0.99%)
Jun 16, 2015 4.363 4.454 4.341 4.418 14,658,531 +0.10(+2.20%)
Jun 15, 2015 4.337 4.345 4.301 4.323 12,606,181 -0.04(-0.84%)
Jun 12, 2015 4.403 4.403 4.359 4.359 12,450,160 -0.04(-0.83%)
Jun 11, 2015 4.388 4.410 4.341 4.396 14,892,687 -0.01(-0.33%)
Jun 10, 2015 4.447 4.476 4.374 4.410 13,523,224 +0.06(+1.34%)
Jun 09, 2015 4.352 4.374 4.330 4.352 22,027,720 -0.01(-0.17%)
Jun 08, 2015 4.407 4.407 4.352 4.359 13,401,360 +0.03(+0.68%)
Jun 05, 2015 4.257 4.323 4.227 4.330 18,630,924 +0.07(+1.72%)
Jun 04, 2015 4.279 4.293 4.227 4.257 10,123,400 -0.02(-0.51%)
Jun 03, 2015 4.337 4.337 4.249 4.279 27,104,812 -0.03(-0.68%)
Jun 02, 2015 4.279 4.330 4.260 4.308 14,979,429 +0.04(+1.03%)
Jun 01, 2015 4.271 4.301 4.235 4.264 14,324,865 +0.06(+1.39%)
May 29, 2015 4.257 4.279 4.187 4.206 26,062,472 -0.06(-1.37%)
May 28, 2015 4.213 4.279 4.187 4.264 15,787,458 -0.01(-0.34%)
May 27, 2015 4.242 4.301 4.192 4.279 33,007,172 -0.01(-0.17%)
May 26, 2015 4.403 4.410 4.286 4.286 15,920,807 -0.15(-3.30%)
May 22, 2015 4.513 4.432 4.432 4.432 30,933,812 -0.07(-1.62%)
May 21, 2015 4.535 4.549 4.494 4.505 53,169,908 -0.04(-0.96%)
May 20, 2015 4.590 4.601 4.542 4.549 17,905,252 -0.06(-1.27%)
May 19, 2015 4.644 4.666 4.608 4.608 14,711,630 -0.06(-1.25%)
May 18, 2015 4.754 4.754 4.652 4.666 14,654,206 -0.12(-2.45%)
May 15, 2015 4.739 4.820 4.699 4.783 16,694,266 +0.05(+1.08%)
May 14, 2015 4.718 4.783 4.710 4.732 17,369,418 +0.06(+1.25%)
May 13, 2015 4.725 4.732 4.637 4.674 15,382,546 -0.04(-0.78%)
May 12, 2015 4.739 4.776 4.703 4.710 23,266,968 -0.04(-0.92%)
May 11, 2015 4.835 4.849 4.732 4.754 7,684,564 -0.12(-2.55%)
May 08, 2015 4.772 4.886 4.754 4.878 27,478,700 +0.14(+2.93%)
May 07, 2015 4.732 4.761 4.681 4.739 16,636,143 +0.02(+0.47%)
May 06, 2015 4.842 4.849 4.688 4.718 23,237,048 +0.04(+0.94%)
May 05, 2015 4.571 4.688 4.564 4.674 18,046,158 +0.09(+1.91%)
May 04, 2015 4.593 4.630 4.564 4.586 8,922,520 -0.03(-0.63%)
May 01, 2015 4.637 4.644 4.564 4.615 6,300,700 -0.01(-0.32%)
Apr 30, 2015 4.615 4.630 4.564 4.630 20,042,974 -0.03(-0.63%)
Apr 29, 2015 4.674 4.718 4.644 4.659 9,927,551 -0.04(-0.93%)
Apr 28, 2015 4.754 4.761 4.688 4.703 12,734,177 +0.01(+0.16%)
Apr 27, 2015 4.710 4.754 4.674 4.696 14,697,929 +0.01(+0.31%)
Apr 24, 2015 4.652 4.710 4.630 4.681 31,299,412 +0.05(+1.11%)
Apr 23, 2015 4.571 4.652 4.557 4.630 34,478,024 +0.04(+0.80%)
Apr 22, 2015 4.564 4.615 4.557 4.593 18,255,726 +0.04(+0.80%)
Apr 21, 2015 4.535 4.575 4.513 4.557 13,251,110 +0.02(+0.48%)
Apr 20, 2015 4.579 4.608 4.527 4.535 15,950,104 -0.04(-0.80%)
Apr 17, 2015 4.586 4.601 4.542 4.571 14,660,471 -0.05(-1.11%)
Apr 16, 2015 4.593 4.637 4.579 4.622 22,416,240 +0.03(+0.64%)
Apr 15, 2015 4.601 4.615 4.542 4.593 26,727,054 +0.02(+0.48%)
Apr 14, 2015 4.593 4.615 4.557 4.571 13,643,907 -0.01(-0.16%)
Apr 13, 2015 4.630 4.659 4.564 4.579 9,575,651 -0.07(-1.42%)
Apr 10, 2015 4.601 4.659 4.586 4.644 10,513,824 +0.02(+0.47%)
Apr 09, 2015 4.666 4.714 4.601 4.622 22,097,932 -0.03(-0.63%)
Apr 08, 2015 4.674 4.681 4.593 4.652 30,620,212 +0.10(+2.09%)
Apr 07, 2015 4.527 4.601 4.505 4.557 20,354,496 +0.03(+0.65%)
Apr 06, 2015 4.491 4.586 4.491 4.527 20,439,594 +0.11(+2.48%)
Apr 02, 2015 4.410 4.418 4.418 4.418 30,815,272 +0.09(+2.03%)
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.