Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ambev S.A. ADR
(NY:
ABEV
)
2.420
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2015
4.699
4.838
4.699
4.721
22,495,076
+0.06(+1.26%)
Feb 26, 2015
4.633
4.684
4.603
4.662
17,176,598
+0.00(+0.00%)
Feb 25, 2015
4.691
4.706
4.625
4.662
13,493,592
-0.11(-2.30%)
Feb 24, 2015
4.713
4.819
4.662
4.772
14,476,432
+0.06(+1.24%)
Feb 23, 2015
4.706
4.721
4.647
4.713
22,519,878
+0.06(+1.26%)
Feb 20, 2015
4.625
4.669
4.589
4.655
10,369,237
-0.01(-0.16%)
Feb 19, 2015
4.684
4.706
4.640
4.662
5,911,304
-0.04(-0.93%)
Feb 18, 2015
4.713
4.735
4.662
4.706
6,836,457
+0.01(+0.31%)
Feb 17, 2015
4.669
4.713
4.611
4.691
8,005,372
+0.03(+0.63%)
Feb 13, 2015
4.669
4.662
4.662
4.662
7,981,418
-0.05(-1.09%)
Feb 12, 2015
4.669
4.721
4.636
4.713
15,068,231
+0.11(+2.38%)
Feb 11, 2015
4.574
4.625
4.512
4.603
14,913,279
-0.09(-1.87%)
Feb 10, 2015
4.669
4.699
4.625
4.691
14,166,166
-0.09(-1.84%)
Feb 09, 2015
4.677
4.816
4.677
4.779
17,282,104
+0.07(+1.56%)
Feb 06, 2015
4.625
4.735
4.618
4.706
19,145,050
-0.07(-1.53%)
Feb 05, 2015
4.633
4.779
4.596
4.779
19,122,074
+0.12(+2.51%)
Feb 04, 2015
4.633
4.721
4.618
4.662
20,940,042
-0.10(-2.15%)
Feb 03, 2015
4.779
4.816
4.742
4.764
18,364,590
+0.01(+0.15%)
Feb 02, 2015
4.742
4.779
4.669
4.757
14,379,705
-0.06(-1.22%)
Jan 30, 2015
4.816
4.874
4.779
4.816
17,901,110
-0.17(-3.38%)
Jan 29, 2015
4.852
4.999
4.852
4.984
33,717,268
+0.18(+3.65%)
Jan 28, 2015
4.823
4.882
4.764
4.808
14,742,909
-0.02(-0.45%)
Jan 27, 2015
4.779
4.838
4.779
4.830
15,558,343
+0.00(+0.00%)
Jan 26, 2015
4.801
4.830
4.779
4.830
9,316,216
-0.01(-0.30%)
Jan 23, 2015
4.845
4.874
4.802
4.845
11,579,314
-0.09(-1.78%)
Jan 22, 2015
4.911
4.977
4.838
4.933
16,593,388
+0.12(+2.43%)
Jan 21, 2015
4.772
4.845
4.750
4.816
14,895,855
+0.07(+1.39%)
Jan 20, 2015
4.677
4.757
4.669
4.750
15,363,718
-0.03(-0.61%)
Jan 16, 2015
4.721
4.779
4.713
4.779
11,151,106
+0.12(+2.67%)
Jan 15, 2015
4.691
4.721
4.640
4.655
18,734,420
-0.04(-0.78%)
Jan 14, 2015
4.640
4.706
4.640
4.691
15,272,137
+0.03(+0.63%)
Jan 13, 2015
4.662
4.735
4.603
4.662
18,973,350
+0.04(+0.79%)
Jan 12, 2015
4.567
4.640
4.552
4.625
12,948,070
+0.03(+0.64%)
Jan 09, 2015
4.567
4.633
4.552
4.596
20,092,352
+0.07(+1.45%)
Jan 08, 2015
4.479
4.559
4.464
4.530
14,746,200
+0.02(+0.49%)
Jan 07, 2015
4.479
4.545
4.442
4.508
32,010,852
+0.07(+1.65%)
Jan 06, 2015
4.281
4.457
4.274
4.435
30,732,702
+0.16(+3.77%)
Jan 05, 2015
4.216
4.281
4.172
4.274
23,970,162
-0.08(-1.85%)
Jan 02, 2015
4.464
4.472
4.289
4.355
27,973,142
-0.20(-4.34%)
Dec 31, 2014
4.530
4.552
4.552
4.552
13,946,885
+0.02(+0.48%)
Dec 30, 2014
4.494
4.574
4.490
4.530
18,294,654
+0.02(+0.49%)
Dec 29, 2014
4.435
4.508
4.435
4.508
16,207,088
+0.09(+1.99%)
Dec 26, 2014
4.442
4.501
4.420
4.420
7,229,870
-0.04(-0.82%)
Dec 24, 2014
4.472
4.457
4.457
4.457
4,414,901
+0.01(+0.33%)
Dec 23, 2014
4.450
4.464
4.369
4.442
10,043,481
-0.01(-0.16%)
Dec 22, 2014
4.406
4.494
4.406
4.450
14,297,191
+0.05(+1.16%)
Dec 19, 2014
4.391
4.431
4.347
4.398
26,914,776
+0.01(+0.17%)
Dec 18, 2014
4.362
4.428
4.333
4.391
25,388,370
+0.12(+2.74%)
Dec 17, 2014
4.172
4.384
4.157
4.274
26,822,898
+0.12(+2.82%)
Dec 16, 2014
4.091
4.281
4.069
4.157
24,228,130
-0.05(-1.22%)
Dec 15, 2014
4.311
4.311
4.084
4.208
21,641,324
-0.08(-1.88%)
Dec 12, 2014
4.333
4.347
4.252
4.289
14,857,749
-0.09(-2.01%)
Dec 11, 2014
4.355
4.428
4.325
4.377
17,452,038
-0.04(-0.83%)
Dec 10, 2014
4.420
4.450
4.369
4.413
17,018,420
-0.01(-0.17%)
Dec 09, 2014
4.384
4.450
4.325
4.420
28,038,424
+0.04(+0.83%)
Dec 08, 2014
4.472
4.486
4.384
4.384
23,953,430
-0.10(-2.28%)
Dec 05, 2014
4.450
4.538
4.435
4.486
13,020,193
+0.06(+1.32%)
Dec 04, 2014
4.450
4.464
4.384
4.428
21,115,236
-0.07(-1.47%)
Dec 03, 2014
4.567
4.574
4.479
4.494
23,583,926
+0.03(+0.66%)
Dec 02, 2014
4.538
4.559
4.442
4.464
22,697,934
-0.10(-2.09%)
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
.