ABV: Historical Prices for COMP DE BEBA AM ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	97.35	98.43	96.60	98.28	400,700	98.28
19-Nov-09	100.00	100.12	96.84	98.00	887,500	98.00
18-Nov-09	102.17	102.54	99.61	100.28	1,232,600	100.28
17-Nov-09	101.15	102.54	100.01	102.22	956,800	102.22
16-Nov-09	98.92	101.24	98.42	101.10	1,067,400	101.10
13-Nov-09	96.00	98.22	95.79	97.59	568,900	97.59
12-Nov-09	100.64	100.83	95.88	96.21	1,030,000	96.21
11-Nov-09	102.09	103.59	101.56	101.63	868,700	101.63
10-Nov-09	99.36	101.01	98.73	100.76	962,100	100.76
9-Nov-09	97.53	101.17	97.25	99.82	922,300	99.82
6-Nov-09	95.59	96.69	94.17	96.37	690,100	96.37
5-Nov-09	93.13	96.13	92.56	96.11	550,300	96.11
4-Nov-09	93.12	94.38	91.87	92.39	630,800	92.39
3-Nov-09	90.00	92.07	88.45	91.45	720,700	91.45
2-Nov-09	90.84	91.92	88.84	90.46	668,400	90.46
30-Oct-09	95.18	95.73	89.18	90.08	945,900	90.08
29-Oct-09	89.99	95.38	89.83	95.19	778,300	95.19
28-Oct-09	92.47	93.05	87.92	88.12	822,200	88.12
27-Oct-09	94.47	94.71	92.41	92.68	548,600	92.68
26-Oct-09	96.63	96.72	93.90	94.53	557,700	94.53
23-Oct-09	97.25	97.50	95.00	95.63	550,100	95.63
22-Oct-09	93.57	96.18	93.08	95.73	627,700	95.73
21-Oct-09	94.41	95.98	93.31	93.58	572,500	93.58
20-Oct-09	94.59	95.81	91.95	93.94	980,000	93.94
19-Oct-09	94.23	96.67	94.18	96.42	622,200	96.42
16-Oct-09	93.99	94.87	93.14	94.03	532,300	94.03
15-Oct-09	93.75	95.14	93.35	94.96	461,400	94.96
14-Oct-09	93.85	94.83	93.52	94.29	597,800	94.29
13-Oct-09	92.64	93.09	90.48	92.24	468,700	92.24
12-Oct-09	90.95	93.31	90.95	92.21	374,800	92.21
9-Oct-09	90.11	91.00	89.81	90.96	276,400	90.96
8-Oct-09	89.60	90.83	89.29	90.47	416,100	90.47
7-Oct-09	88.94	89.50	87.56	88.69	466,800	88.69
6-Oct-09	87.19	90.26	87.19	89.33	670,400	89.33
5-Oct-09	84.55	87.05	84.21	86.71	654,300	86.71
2-Oct-09	81.53	84.41	81.28	84.16	1,034,700	84.16
1-Oct-09	84.09	84.35	81.59	83.26	1,063,300	83.26
30-Sep-09	81.15	82.53	79.75	82.26	562,600	82.26
29-Sep-09	80.83	80.89	79.93	80.45	229,000	80.45
28-Sep-09	79.78	80.43	79.41	80.42	319,600	80.42
25-Sep-09	79.25	79.63	78.32	79.22	347,500	79.22
24-Sep-09	81.21	81.21	79.34	79.79	340,100	79.79
23-Sep-09	80.65	81.39	79.97	80.21	620,000	80.21
22-Sep-09	80.45	80.83	79.85	80.59	543,000	80.59
21-Sep-09	79.58	80.00	78.78	79.93	386,200	79.93
18-Sep-09	80.08	80.08	79.50	79.93	614,600	79.93
17-Sep-09	79.28	80.15	79.22	79.61	551,400	79.61
16-Sep-09	79.54	80.33	78.78	80.27	760,400	80.27
16-Sep-09	$ 0.929 Dividend
15-Sep-09	77.67	79.29	77.37	79.16	715,000	78.23
14-Sep-09	75.53	77.37	75.46	77.19	657,200	76.28
11-Sep-09	76.74	76.74	75.73	75.90	785,100	75.01
10-Sep-09	75.30	76.65	74.76	76.48	587,600	75.58
9-Sep-09	76.03	76.24	75.11	75.30	504,700	74.42
8-Sep-09	75.96	76.12	74.90	75.38	481,500	74.50
4-Sep-09	73.76	74.87	73.67	74.49	332,500	73.62
3-Sep-09	73.48	73.93	72.26	73.87	357,700	73.00
2-Sep-09	71.18	73.44	70.52	72.49	417,000	71.64
1-Sep-09	74.42	75.26	71.81	72.22	696,300	71.37
31-Aug-09	74.34	74.68	73.89	74.57	436,900	73.69
28-Aug-09	76.07	76.49	74.82	75.14	281,600	74.26
27-Aug-09	75.80	75.86	74.24	75.59	339,800	74.70
26-Aug-09	75.53	76.44	75.28	76.32	300,200	75.42
25-Aug-09	77.92	77.98	75.62	75.85	439,100	74.96
24-Aug-09	78.10	78.37	75.83	76.47	519,400	75.57
21-Aug-09	75.90	77.73	75.89	77.48	681,400	76.57
20-Aug-09	73.45	75.63	73.33	75.47	340,300	74.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions