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
+0.030 (+1.26%)
Official Closing 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 (%)
Aug 29, 2014
5.321
5.335
5.335
5.335
9,582,130
+0.02(+0.41%)
Aug 28, 2014
5.328
5.372
5.255
5.313
11,351,241
-0.05(-0.95%)
Aug 27, 2014
5.328
5.394
5.291
5.365
14,738,943
+0.07(+1.24%)
Aug 26, 2014
5.343
5.350
5.255
5.299
9,244,802
+0.00(+0.00%)
Aug 25, 2014
5.240
5.306
5.218
5.299
9,275,092
+0.12(+2.40%)
Aug 22, 2014
5.204
5.204
5.138
5.174
9,782,781
-0.05(-0.98%)
Aug 21, 2014
5.269
5.269
5.189
5.226
11,093,697
-0.06(-1.11%)
Aug 20, 2014
5.262
5.299
5.226
5.284
10,150,792
+0.02(+0.42%)
Aug 19, 2014
5.174
5.284
5.174
5.262
14,400,936
+0.07(+1.27%)
Aug 18, 2014
5.138
5.204
5.108
5.196
19,016,236
+0.09(+1.72%)
Aug 15, 2014
5.079
5.116
4.988
5.108
13,168,118
+0.07(+1.31%)
Aug 14, 2014
4.999
5.043
4.991
5.043
7,066,018
+0.05(+1.03%)
Aug 13, 2014
5.101
5.116
4.911
4.991
22,694,176
-0.08(-1.59%)
Aug 12, 2014
5.043
5.090
5.013
5.072
12,871,788
-0.01(-0.14%)
Aug 11, 2014
5.035
5.097
5.013
5.079
18,515,662
+0.09(+1.76%)
Aug 08, 2014
4.903
4.984
4.896
4.991
30,696,458
+0.07(+1.34%)
Aug 07, 2014
4.977
5.013
4.918
4.925
16,257,185
-0.02(-0.44%)
Aug 06, 2014
4.882
4.991
4.794
4.947
41,406,136
+0.07(+1.35%)
Aug 05, 2014
4.984
5.017
4.860
4.882
39,707,732
-0.15(-3.05%)
Aug 04, 2014
5.064
5.079
4.962
5.035
28,228,866
-0.01(-0.29%)
Aug 01, 2014
5.043
5.086
4.999
5.050
19,146,440
+0.01(+0.15%)
Jul 31, 2014
5.152
5.160
5.021
5.043
36,614,052
-0.28(-5.23%)
Jul 30, 2014
5.357
5.372
5.284
5.321
19,376,600
-0.04(-0.68%)
Jul 29, 2014
5.343
5.430
5.306
5.357
15,669,308
-0.07(-1.21%)
Jul 28, 2014
5.430
5.460
5.394
5.423
11,918,610
-0.01(-0.27%)
Jul 25, 2014
5.452
5.489
5.416
5.438
22,827,626
-0.06(-1.07%)
Jul 24, 2014
5.452
5.504
5.416
5.496
14,262,832
+0.08(+1.49%)
Jul 23, 2014
5.445
5.467
5.379
5.416
18,848,896
-0.06(-1.07%)
Jul 22, 2014
5.489
5.507
5.438
5.474
10,893,617
-0.04(-0.66%)
Jul 21, 2014
5.423
5.533
5.394
5.511
18,821,922
+0.12(+2.17%)
Jul 18, 2014
5.306
5.430
5.277
5.394
20,602,376
+0.18(+3.37%)
Jul 17, 2014
5.240
5.302
5.182
5.218
15,296,017
-0.04(-0.70%)
Jul 16, 2014
5.174
5.262
5.160
5.255
33,357,354
+0.12(+2.28%)
Jul 15, 2014
5.123
5.138
5.064
5.138
33,459,332
+0.00(+0.00%)
Jul 14, 2014
5.152
5.152
5.086
5.138
22,852,710
+0.00(+0.00%)
Jul 11, 2014
5.116
5.160
5.101
5.138
13,199,250
-0.01(-0.14%)
Jul 10, 2014
5.204
5.218
5.116
5.145
20,943,052
-0.07(-1.26%)
Jul 09, 2014
5.233
5.284
5.160
5.211
23,636,324
-0.02(-0.42%)
Jul 08, 2014
5.277
5.284
5.218
5.233
5,583,709
-0.02(-0.42%)
Jul 07, 2014
5.299
5.306
5.233
5.255
7,854,840
-0.01(-0.14%)
Jul 03, 2014
5.174
5.262
5.262
5.262
5,144,273
+0.04(+0.70%)
Jul 02, 2014
5.240
5.262
5.196
5.226
20,511,692
-0.03(-0.56%)
Jul 01, 2014
5.189
5.262
5.182
5.255
9,501,192
+0.10(+1.99%)
Jun 30, 2014
5.152
5.160
5.116
5.152
9,665,704
+0.01(+0.28%)
Jun 27, 2014
5.174
5.196
5.116
5.138
10,177,908
-0.05(-0.99%)
Jun 26, 2014
5.123
5.196
5.116
5.189
9,868,256
+0.04(+0.85%)
Jun 25, 2014
5.182
5.204
5.119
5.145
31,265,308
+0.02(+0.43%)
Jun 24, 2014
5.116
5.145
5.101
5.123
27,021,580
-0.03(-0.57%)
Jun 23, 2014
5.233
5.233
5.130
5.152
7,832,019
-0.07(-1.26%)
Jun 20, 2014
5.182
5.226
5.160
5.218
10,584,844
+0.02(+0.42%)
Jun 19, 2014
5.196
5.204
5.130
5.196
14,563,324
+0.01(+0.14%)
Jun 18, 2014
5.079
5.196
5.057
5.189
13,756,872
+0.11(+2.16%)
Jun 17, 2014
5.057
5.079
4.984
5.079
11,253,955
-0.04(-0.86%)
Jun 16, 2014
5.204
5.226
5.101
5.123
18,318,806
-0.07(-1.27%)
Jun 13, 2014
5.262
5.262
5.160
5.189
9,089,924
-0.04(-0.70%)
Jun 12, 2014
5.262
5.321
5.215
5.226
4,619,598
+0.00(+0.00%)
Jun 11, 2014
5.335
5.357
5.211
5.226
11,902,891
-0.08(-1.52%)
Jun 10, 2014
5.284
5.354
5.277
5.306
10,612,937
+0.05(+0.97%)
Jun 06, 2014
5.262
5.299
5.236
5.255
10,068,699
+0.11(+2.13%)
Jun 05, 2014
5.196
5.240
5.130
5.145
10,836,528
+0.01(+0.14%)
Jun 04, 2014
5.226
5.233
5.123
5.138
6,920,198
-0.08(-1.54%)
Jun 03, 2014
5.226
5.269
5.196
5.218
12,917,333
+0.03(+0.56%)
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
.