ABV Historical Prices | Companhia de Bebidas das Americ Stock

Dow

0.89% Nasdaq

1.26%

Companhia de Bebidas Das Americas (AMBEV) (ABV)

-NYSE

40.58 0.26(0.64%) 4:00PM EDT|After Hours : 40.55 0.03 (0.07%) 4:33PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 1, 2013	41.67	42.14	40.72	40.84	2,658,300	40.84
Apr 30, 2013	38.28	42.02	38.23	42.02	7,789,300	42.02
Apr 29, 2013	39.21	39.21	38.49	39.02	2,698,100	39.02
Apr 26, 2013	39.16	39.33	38.85	39.12	1,779,200	39.12
Apr 25, 2013	39.56	40.11	39.29	39.41	2,658,600	39.41
Apr 24, 2013	40.07	40.18	39.52	39.65	2,758,600	39.65
Apr 23, 2013	39.42	40.22	39.33	39.99	2,691,000	39.99
Apr 22, 2013	39.61	39.63	39.16	39.18	2,236,400	39.18
Apr 19, 2013	39.55	39.85	39.27	39.74	1,636,700	39.74
Apr 18, 2013	39.58	39.84	39.25	39.27	2,367,200	39.27
Apr 17, 2013	39.70	39.92	39.18	39.34	3,149,200	39.34
Apr 16, 2013	39.74	39.92	39.38	39.74	5,211,200	39.74
Apr 15, 2013	40.48	40.49	39.14	39.15	3,210,100	39.15
Apr 12, 2013	41.03	42.23	40.56	40.99	2,944,700	40.99
Apr 11, 2013	41.81	41.88	41.03	41.48	1,982,100	41.48
Apr 10, 2013	41.60	42.41	41.60	42.07	1,453,200	42.07
Apr 9, 2013	41.57	41.62	41.19	41.50	1,167,600	41.50
Apr 8, 2013	41.70	41.80	41.27	41.31	1,321,500	41.31
Apr 5, 2013	41.17	41.78	40.81	41.66	1,799,500	41.66
Apr 4, 2013	41.10	41.59	40.76	41.36	1,714,400	41.36
Apr 3, 2013	41.72	41.83	40.83	40.84	2,613,800	40.84
Apr 2, 2013	42.10	42.19	41.80	42.00	1,061,600	42.00
Apr 1, 2013	42.04	42.20	41.91	42.01	1,009,200	42.01
Mar 28, 2013	41.84	42.36	41.59	42.33	2,173,100	42.33
Mar 27, 2013	41.57	41.93	41.02	41.85	2,213,500	41.85
Mar 26, 2013	41.45	42.10	41.38	41.82	1,679,100	41.82
Mar 25, 2013	42.29	42.82	41.43	41.52	2,118,800	41.52
Mar 22, 2013	42.60	42.79	41.90	42.44	2,112,700	42.44
Mar 21, 2013	42.97	43.23	42.50	42.72	1,515,700	42.72
Mar 20, 2013	43.09	43.22	42.94	42.99	1,399,300	42.99
Mar 19, 2013	43.13	43.22	42.77	43.14	1,211,200	43.14
Mar 18, 2013	42.60	43.33	42.41	43.04	1,789,200	43.04
Mar 15, 2013	44.15	44.20	42.90	42.90	2,221,500	42.90
Mar 14, 2013	43.72	44.20	43.72	44.15	1,093,200	44.15
Mar 13, 2013	44.56	44.62	43.79	43.81	1,744,600	43.81
Mar 12, 2013	45.19	45.28	44.25	44.37	1,602,500	44.37
Mar 11, 2013	45.59	45.65	45.25	45.40	1,326,400	45.40
Mar 8, 2013	45.16	45.77	45.16	45.34	1,783,000	45.34
Mar 7, 2013	45.62	45.75	45.06	45.19	1,219,500	45.19
Mar 6, 2013	45.20	45.96	45.09	45.84	1,539,500	45.84
Mar 6, 2013	0.359 Dividend
Mar 5, 2013	45.04	45.59	45.04	45.37	1,692,600	45.01
Mar 4, 2013	44.70	44.96	44.57	44.90	1,385,000	44.54
Mar 1, 2013	44.20	45.13	44.19	45.10	1,830,800	44.74
Feb 28, 2013	43.57	44.68	43.56	44.38	4,639,200	44.03
Feb 27, 2013	44.06	44.11	43.64	43.87	2,580,300	43.52
Feb 26, 2013	44.68	45.02	44.32	44.83	1,800,400	44.48
Feb 25, 2013	45.55	45.57	44.15	44.19	3,988,700	43.84
Feb 22, 2013	45.52	45.98	45.32	45.98	1,833,100	45.62
Feb 21, 2013	46.32	46.32	44.98	45.39	2,135,400	45.03
Feb 20, 2013	46.80	47.12	46.53	46.71	3,330,200	46.34
Feb 19, 2013	46.76	47.16	46.71	46.97	1,755,700	46.60
Feb 15, 2013	46.49	46.63	46.21	46.55	1,270,800	46.18
Feb 14, 2013	46.70	46.85	46.47	46.79	1,778,100	46.42
Feb 13, 2013	46.77	46.86	46.13	46.85	2,107,600	46.48
Feb 12, 2013	46.22	46.62	46.00	46.32	626,600	45.95
Feb 11, 2013	46.74	46.80	46.35	46.46	643,700	46.09
Feb 8, 2013	46.14	46.88	46.14	46.74	1,975,100	46.37
Feb 7, 2013	47.08	47.10	46.18	46.52	1,416,600	46.15
Feb 6, 2013	46.31	46.55	46.14	46.51	2,015,200	46.14
Feb 5, 2013	47.11	47.13	46.35	46.58	1,831,800	46.21
Feb 4, 2013	46.57	47.07	46.46	46.77	1,720,000	46.40
Feb 1, 2013	46.97	47.04	46.39	46.67	2,651,800	46.30
Jan 31, 2013	46.71	47.17	45.72	47.06	2,860,000	46.69
Jan 30, 2013	45.91	46.95	45.91	46.84	3,213,300	46.47
Jan 29, 2013	45.72	46.62	45.68	46.62	1,851,800	46.25
Jan 28, 2013	45.52	45.69	45.15	45.44	1,953,300	45.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ABV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Companhia de Bebidas Das Americas (AMBEV) (ABV)