AMBV4.SA Historical Prices | AMBEV -PN Stock

STI

1.77%

Companhia de Bebidas Das Americas (AMBEV) (AMBV4.SA)

-Sao Paolo

85.63 0.24(0.28%) 04:39 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
2 May 2013	82.50	82.50	80.85	81.23	2,667,200	81.23
30 Apr 2013	76.60	83.99	76.50	82.87	5,331,200	82.87
29 Apr 2013	78.80	79.00	76.94	78.26	1,211,100	78.26
25 Apr 2013	79.61	80.62	78.21	78.60	1,657,900	78.60
24 Apr 2013	81.15	81.27	79.15	79.43	2,411,600	79.43
23 Apr 2013	79.20	81.42	79.07	81.35	1,227,800	81.35
22 Apr 2013	80.00	80.00	78.90	79.11	1,319,200	79.11
19 Apr 2013	80.16	80.16	79.02	80.14	1,042,900	80.14
18 Apr 2013	79.35	80.16	78.98	79.60	1,900,300	79.60
17 Apr 2013	79.00	79.40	78.46	79.23	2,862,500	79.23
16 Apr 2013	79.60	79.60	78.13	79.30	2,830,400	79.30
15 Apr 2013	79.70	80.00	77.20	77.40	1,565,800	77.40
12 Apr 2013	81.37	83.09	79.74	79.98	2,500,900	79.98
11 Apr 2013	82.70	82.71	80.65	81.55	2,033,000	81.55
10 Apr 2013	82.14	83.73	82.13	82.72	1,823,800	82.72
9 Apr 2013	81.91	82.48	81.50	82.00	1,453,500	82.00
8 Apr 2013	82.98	82.98	81.80	82.00	1,921,400	82.00
5 Apr 2013	82.66	83.00	81.80	82.90	1,463,100	82.90
4 Apr 2013	82.75	83.46	82.00	83.21	1,376,400	83.21
3 Apr 2013	84.10	84.29	82.30	82.50	2,576,900	82.50
2 Apr 2013	84.87	85.03	84.02	84.10	1,229,000	84.10
1 Apr 2013	84.87	85.03	84.26	84.55	950,000	84.55
27 Mar 2013	84.32	84.48	82.90	83.69	1,488,200	83.69
26 Mar 2013	82.88	84.30	82.80	83.87	1,397,300	83.87
25 Mar 2013	85.30	86.00	82.84	83.00	1,962,400	83.00
22 Mar 2013	85.21	85.95	84.25	84.68	1,557,000	84.68
21 Mar 2013	85.61	85.96	85.02	85.24	1,460,300	85.24
20 Mar 2013	85.25	85.85	85.08	85.60	1,062,400	85.60
19 Mar 2013	84.80	86.09	84.25	85.50	1,590,700	85.50
18 Mar 2013	84.80	86.09	84.25	85.71	1,962,400	85.71
15 Mar 2013	86.52	87.11	84.84	84.91	3,065,000	84.91
14 Mar 2013	85.92	87.12	85.55	86.65	1,554,000	86.65
13 Mar 2013	87.16	87.43	85.45	85.87	1,384,300	85.87
12 Mar 2013	88.20	88.64	86.75	87.28	1,543,800	87.28
11 Mar 2013	88.49	89.45	88.16	88.20	921,600	88.20
8 Mar 2013	88.65	89.25	87.50	88.38	1,073,300	88.38
7 Mar 2013	90.32	91.30	88.16	88.46	1,259,000	88.46
6 Mar 2013	88.89	90.42	88.34	90.14	1,018,100	90.14
5 Mar 2013	88.79	88.97	87.80	87.82	1,242,200	87.82
4 Mar 2013	88.40	88.40	87.34	88.00	1,119,500	88.00
1 Mar 2013	87.50	88.45	86.52	88.40	1,932,900	88.40
28 Feb 2013	85.90	87.80	85.30	87.80	2,342,100	87.80
27 Feb 2013	90.07	90.50	86.30	85.66	2,017,100	85.66
26 Feb 2013	87.60	89.52	85.60	88.75	1,871,400	88.75
25 Feb 2013	91.00	91.62	87.41	87.61	3,025,000	87.61
22 Feb 2013	90.00	91.00	88.84	90.64	1,799,600	90.64
21 Feb 2013	91.42	91.92	88.83	89.66	1,679,200	89.66
20 Feb 2013	92.09	92.49	91.35	91.70	2,033,300	91.70
19 Feb 2013	91.10	92.28	90.39	91.79	719,100	91.79
18 Feb 2013	91.96	91.96	90.09	90.80	814,200	90.80
15 Feb 2013	91.50	91.90	90.89	91.03	1,229,600	91.03
14 Feb 2013	91.54	92.16	91.16	91.53	985,800	91.53
13 Feb 2013	92.35	92.38	91.52	92.00	693,700	92.00
8 Feb 2013	91.85	92.56	91.02	92.50	1,048,900	92.50
7 Feb 2013	92.65	93.30	90.98	91.79	1,275,100	91.79
6 Feb 2013	93.04	93.50	91.81	92.45	1,206,000	92.45
5 Feb 2013	93.68	94.19	92.03	93.00	742,700	93.00
4 Feb 2013	92.50	93.71	92.01	93.69	1,113,300	93.69
1 Feb 2013	93.65	94.29	92.51	92.52	989,000	92.52
31 Jan 2013	92.99	93.96	91.18	93.80	2,452,000	93.80
30 Jan 2013	92.35	93.47	91.11	93.17	2,432,600	93.17
29 Jan 2013	90.95	92.69	90.56	92.57	1,579,000	92.57
28 Jan 2013	92.83	92.98	90.39	90.65	2,187,300	90.65
24 Jan 2013	92.39	92.72	91.90	92.40	1,448,800	92.40
23 Jan 2013	92.00	92.54	91.39	92.05	748,100	92.05
22 Jan 2013	91.35	92.64	91.08	91.70	1,043,100	91.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in BRL.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On AMBV4.SA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Companhia de Bebidas Das Americas (AMBEV) (AMBV4.SA)