Ambev S.A. ADR (NY: ABEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.186	5.194	5.116	5.147	41,042,768	+0.02(+0.46%)
Sep 28, 2017	5.131	5.162	5.108	5.123	17,288,676	-0.02(-0.46%)
Sep 27, 2017	5.147	5.170	5.069	5.147	24,269,802	-0.04(-0.75%)
Sep 26, 2017	5.272	5.280	5.162	5.186	43,063,884	-0.09(-1.63%)
Sep 25, 2017	5.311	5.319	5.248	5.272	26,312,596	-0.08(-1.46%)
Sep 22, 2017	5.303	5.358	5.283	5.350	15,513,920	+0.09(+1.63%)
Sep 21, 2017	5.350	5.358	5.248	5.264	24,807,820	-0.06(-1.17%)
Sep 20, 2017	5.295	5.326	5.241	5.326	25,542,194	+0.04(+0.74%)
Sep 19, 2017	5.272	5.315	5.257	5.287	25,271,978	+0.05(+1.04%)
Sep 18, 2017	5.311	5.319	5.229	5.233	23,513,274	-0.09(-1.62%)
Sep 15, 2017	5.256	5.326	5.237	5.319	34,870,452	+0.05(+1.04%)
Sep 14, 2017	5.201	5.303	5.186	5.264	19,628,322	+0.04(+0.75%)
Sep 13, 2017	5.209	5.272	5.178	5.225	26,216,166	+0.01(+0.15%)
Sep 12, 2017	5.139	5.272	5.123	5.217	41,929,464	+0.16(+3.09%)
Sep 11, 2017	5.069	5.131	5.049	5.061	17,960,744	+0.04(+0.78%)
Sep 08, 2017	5.045	5.057	4.983	5.022	20,680,642	-0.02(-0.46%)
Sep 07, 2017	5.030	5.061	5.022	5.045	12,651,368	+0.01(+0.16%)
Sep 06, 2017	4.952	5.053	4.952	5.037	19,286,452	+0.12(+2.54%)
Sep 05, 2017	4.928	4.952	4.885	4.912	30,375,836	+0.04(+0.80%)
Sep 01, 2017	4.936	4.944	4.873	4.873	18,885,902	-0.02(-0.32%)
Aug 31, 2017	4.912	4.912	4.885	4.889	12,202,087	+0.02(+0.32%)
Aug 30, 2017	4.873	4.889	4.827	4.873	20,954,372	+0.01(+0.16%)
Aug 29, 2017	4.834	4.889	4.834	4.866	12,360,523	+0.00(+0.00%)
Aug 28, 2017	4.889	4.889	4.850	4.866	11,445,221	-0.02(-0.32%)
Aug 25, 2017	4.881	4.917	4.858	4.881	12,566,082	+0.01(+0.16%)
Aug 24, 2017	4.912	4.920	4.866	4.873	15,608,711	-0.04(-0.79%)
Aug 23, 2017	4.866	4.920	4.842	4.912	12,933,212	+0.10(+2.11%)
Aug 22, 2017	4.881	4.905	4.803	4.811	17,081,022	-0.02(-0.32%)
Aug 21, 2017	4.858	4.897	4.811	4.827	11,641,990	-0.04(-0.80%)
Aug 18, 2017	4.850	4.881	4.803	4.866	19,893,136	+0.03(+0.65%)
Aug 17, 2017	4.842	4.873	4.827	4.834	18,625,686	-0.03(-0.64%)
Aug 16, 2017	4.850	4.889	4.819	4.866	19,509,978	+0.03(+0.65%)
Aug 15, 2017	4.788	4.842	4.780	4.834	18,043,710	+0.05(+1.14%)
Aug 14, 2017	4.772	4.842	4.756	4.780	28,084,530	+0.00(+0.00%)
Aug 11, 2017	4.764	4.803	4.737	4.780	14,854,761	+0.05(+1.16%)
Aug 10, 2017	4.741	4.780	4.725	4.725	19,901,716	-0.05(-1.14%)
Aug 09, 2017	4.741	4.803	4.733	4.780	30,316,610	-0.03(-0.65%)
Aug 08, 2017	4.803	4.858	4.780	4.811	27,027,284	+0.01(+0.16%)
Aug 07, 2017	4.772	4.823	4.756	4.803	14,515,918	+0.02(+0.49%)
Aug 04, 2017	4.788	4.803	4.741	4.780	13,754,764	-0.02(-0.49%)
Aug 03, 2017	4.819	4.827	4.780	4.803	17,266,962	-0.03(-0.65%)
Aug 02, 2017	4.756	4.842	4.752	4.834	24,717,556	+0.06(+1.31%)
Aug 01, 2017	4.748	4.811	4.748	4.772	14,786,817	+0.02(+0.49%)
Jul 31, 2017	4.788	4.811	4.736	4.748	24,901,422	+0.02(+0.50%)
Jul 28, 2017	4.686	4.756	4.665	4.725	18,855,876	+0.02(+0.33%)
Jul 27, 2017	4.694	4.780	4.670	4.709	24,183,340	+0.07(+1.52%)
Jul 26, 2017	4.592	4.655	4.584	4.639	12,441,159	+0.02(+0.34%)
Jul 25, 2017	4.655	4.686	4.608	4.624	16,723,660	+0.00(+0.00%)
Jul 24, 2017	4.663	4.663	4.616	4.624	11,745,741	-0.02(-0.34%)
Jul 21, 2017	4.663	4.670	4.624	4.639	16,409,177	+0.00(+0.00%)
Jul 20, 2017	4.655	4.670	4.616	4.639	21,561,802	+0.00(+0.00%)
Jul 19, 2017	4.616	4.639	4.584	4.639	12,540,971	+0.04(+0.85%)
Jul 18, 2017	4.584	4.612	4.553	4.600	9,610,899	+0.01(+0.17%)
Jul 17, 2017	4.569	4.608	4.561	4.592	14,584,778	+0.02(+0.51%)
Jul 14, 2017	4.553	4.584	4.545	4.569	10,409,579	+0.07(+1.56%)
Jul 13, 2017	4.522	4.530	4.483	4.499	13,623,393	-0.02(-0.35%)
Jul 12, 2017	4.483	4.530	4.444	4.514	32,091,270	+0.11(+2.48%)
Jul 11, 2017	4.374	4.452	4.366	4.405	52,414,588	+0.04(+0.89%)
Jul 10, 2017	4.288	4.381	4.272	4.366	48,052,936	+0.11(+2.57%)
Jul 07, 2017	4.225	4.296	4.225	4.256	34,533,100	+0.09(+2.06%)
Jul 06, 2017	4.272	4.280	4.163	4.171	47,678,852	-0.12(-2.73%)
Jul 05, 2017	4.256	4.311	4.256	4.288	46,990,004	+0.02(+0.37%)