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
)
2.200
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2014
4.779
4.852
4.757
4.794
23,107,596
-0.01(-0.30%)
Sep 29, 2014
4.735
4.830
4.706
4.808
37,232,344
-0.16(-3.24%)
Sep 26, 2014
4.925
5.006
4.882
4.969
13,480,777
+0.01(+0.30%)
Sep 25, 2014
4.984
5.006
4.900
4.955
17,652,256
-0.08(-1.60%)
Sep 24, 2014
4.933
5.064
4.889
5.035
16,489,420
+0.07(+1.47%)
Sep 23, 2014
4.977
5.021
4.903
4.962
17,564,128
-0.06(-1.17%)
Sep 22, 2014
4.962
5.043
4.940
5.021
20,743,228
-0.04(-0.72%)
Sep 19, 2014
5.028
5.086
4.973
5.057
39,040,980
+0.07(+1.32%)
Sep 18, 2014
4.911
5.072
4.911
4.991
37,498,948
+0.04(+0.74%)
Sep 17, 2014
5.086
5.116
4.925
4.955
21,961,078
-0.14(-2.73%)
Sep 16, 2014
5.013
5.189
4.984
5.094
21,775,226
+0.12(+2.35%)
Sep 15, 2014
4.867
4.991
4.867
4.977
14,165,501
+0.12(+2.41%)
Sep 12, 2014
4.918
4.991
4.827
4.860
36,103,492
-0.19(-3.77%)
Sep 11, 2014
5.050
5.138
5.035
5.050
19,206,874
+0.00(+0.00%)
Sep 10, 2014
4.991
5.057
4.955
5.050
19,085,830
+0.05(+1.02%)
Sep 09, 2014
5.013
5.043
4.977
4.999
20,280,612
-0.09(-1.73%)
Sep 08, 2014
5.218
5.233
5.064
5.086
27,352,902
-0.12(-2.39%)
Sep 05, 2014
5.299
5.299
5.189
5.211
7,447,369
-0.09(-1.66%)
Sep 04, 2014
5.262
5.310
5.255
5.299
13,498,390
+0.01(+0.28%)
Sep 03, 2014
5.277
5.299
5.204
5.284
14,768,155
+0.10(+1.98%)
Sep 02, 2014
5.130
5.196
5.130
5.182
21,853,618
-0.15(-2.88%)
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%)
Jun 02, 2014
5.167
5.226
5.152
5.189
12,708,175
+0.04(+0.71%)
May 30, 2014
5.247
5.269
5.152
5.152
17,405,876
-0.12(-2.22%)
May 29, 2014
5.277
5.306
5.255
5.269
8,247,505
+0.02(+0.42%)
May 28, 2014
5.226
5.284
5.193
5.247
9,475,853
+0.04(+0.84%)
May 27, 2014
5.408
5.430
5.204
5.204
31,112,986
-0.21(-3.92%)
May 23, 2014
5.452
5.416
5.416
5.416
4,819,212
-0.07(-1.33%)
May 22, 2014
5.482
5.496
5.456
5.489
4,501,257
+0.07(+1.21%)
May 21, 2014
5.372
5.452
5.357
5.423
7,261,416
+0.07(+1.37%)
May 20, 2014
5.394
5.496
5.343
5.350
9,758,814
-0.10(-1.75%)
May 19, 2014
5.379
5.445
5.365
5.445
6,914,760
+0.03(+0.54%)
May 16, 2014
5.460
5.467
5.372
5.416
11,429,555
+0.01(+0.27%)
May 15, 2014
5.460
5.474
5.365
5.401
6,267,804
-0.07(-1.34%)
May 14, 2014
5.482
5.511
5.445
5.474
10,734,778
+0.03(+0.54%)
May 13, 2014
5.474
5.610
5.423
5.445
21,299,468
-0.04(-0.67%)
May 12, 2014
5.452
5.489
5.445
5.482
11,054,434
+0.07(+1.35%)
May 09, 2014
5.350
5.438
5.306
5.408
10,492,197
+0.04(+0.68%)
May 08, 2014
5.379
5.430
5.335
5.372
14,026,901
+0.04(+0.82%)
May 07, 2014
5.379
5.401
5.277
5.328
16,908,942
-0.10(-1.75%)
May 06, 2014
5.343
5.474
5.321
5.423
17,947,572
+0.07(+1.23%)
May 05, 2014
5.269
5.383
5.262
5.357
15,742,531
+0.06(+1.10%)
May 02, 2014
5.269
5.361
5.218
5.299
37,234,480
+0.07(+1.26%)
May 01, 2014
5.350
5.350
5.189
5.233
14,766,561
-0.07(-1.38%)
Apr 30, 2014
5.372
5.387
5.247
5.306
53,831,192
-0.29(-5.10%)
Apr 29, 2014
5.694
5.709
5.577
5.591
14,529,465
-0.04(-0.78%)
Apr 28, 2014
5.628
5.665
5.584
5.635
12,120,611
+0.02(+0.39%)
Apr 25, 2014
5.687
5.694
5.562
5.613
13,097,010
-0.10(-1.79%)
Apr 24, 2014
5.774
5.774
5.628
5.716
13,555,776
-0.04(-0.64%)
Apr 23, 2014
5.752
5.767
5.687
5.752
12,749,843
-0.03(-0.51%)
Apr 22, 2014
5.672
5.789
5.628
5.782
13,287,371
+0.07(+1.28%)
Apr 21, 2014
6.345
6.345
5.635
5.709
8,387,183
+0.02(+0.39%)
Apr 17, 2014
5.650
5.687
5.687
5.687
12,385,799
+0.03(+0.52%)
Apr 16, 2014
5.672
5.679
5.599
5.657
13,088,928
+0.02(+0.39%)
Apr 15, 2014
5.665
5.679
5.511
5.635
13,843,897
-0.05(-0.90%)
Apr 14, 2014
5.723
5.730
5.650
5.687
11,106,319
-0.02(-0.38%)
Apr 11, 2014
5.548
5.723
5.518
5.709
18,340,718
+0.12(+2.09%)
Apr 10, 2014
5.562
5.650
5.526
5.591
15,278,542
+0.04(+0.66%)
Apr 09, 2014
5.526
5.599
5.452
5.555
12,934,263
+0.02(+0.40%)
Apr 08, 2014
5.562
5.584
5.489
5.533
22,692,174
+0.01(+0.27%)
Apr 07, 2014
5.526
5.555
5.467
5.518
20,139,758
+0.04(+0.67%)
Apr 04, 2014
5.606
5.635
5.460
5.482
24,416,604
-0.01(-0.13%)
Apr 03, 2014
5.533
5.540
5.423
5.489
12,294,687
-0.06(-1.06%)
Apr 02, 2014
5.496
5.584
5.489
5.548
11,190,685
+0.06(+1.07%)
Apr 01, 2014
5.430
5.489
5.423
5.489
9,200,532
+0.07(+1.21%)
Mar 31, 2014
5.452
5.489
5.408
5.423
9,571,244
-0.04(-0.67%)
Mar 28, 2014
5.460
5.548
5.430
5.460
10,887,737
+0.01(+0.13%)
Mar 27, 2014
5.328
5.482
5.299
5.452
13,210,868
+0.20(+3.76%)
Mar 26, 2014
5.284
5.321
5.226
5.255
18,660,124
-0.02(-0.42%)
Mar 25, 2014
5.306
5.328
5.240
5.277
11,046,976
+0.04(+0.70%)
Mar 24, 2014
5.247
5.284
5.211
5.240
12,746,797
+0.01(+0.14%)
Mar 21, 2014
5.226
5.383
5.211
5.233
15,919,973
-0.01(-0.14%)
Mar 20, 2014
5.196
5.269
5.138
5.240
9,997,512
+0.04(+0.70%)
Mar 19, 2014
5.145
5.269
5.138
5.204
13,875,925
-0.01(-0.14%)
Mar 18, 2014
5.145
5.233
5.138
5.211
11,162,331
+0.04(+0.85%)
Mar 17, 2014
5.079
5.189
5.072
5.167
11,132,895
+0.10(+1.88%)
Mar 14, 2014
5.057
5.130
5.035
5.072
9,373,172
-0.01(-0.29%)
Mar 13, 2014
5.218
5.226
5.072
5.086
9,798,469
-0.09(-1.70%)
Mar 12, 2014
5.130
5.174
5.094
5.174
9,867,343
+0.06(+1.14%)
Mar 11, 2014
5.233
5.255
5.086
5.116
7,043,835
-0.04(-0.85%)
Mar 10, 2014
5.240
5.240
5.108
5.160
8,431,359
-0.07(-1.40%)
Mar 07, 2014
5.255
5.284
5.174
5.233
10,986,588
-0.07(-1.38%)
Mar 06, 2014
5.321
5.387
5.266
5.306
22,829,098
+0.01(+0.28%)
Mar 05, 2014
5.284
5.321
5.178
5.291
10,318,418
+0.04(+0.70%)
Mar 04, 2014
5.211
5.394
5.196
5.255
7,827,600
+0.07(+1.41%)
Mar 03, 2014
5.226
5.247
5.072
5.182
8,110,696
-0.09(-1.67%)
Feb 28, 2014
5.277
5.313
5.204
5.269
15,217,650
-0.02(-0.42%)
Feb 27, 2014
5.247
5.334
5.174
5.291
9,433,134
+0.11(+2.12%)
Feb 26, 2014
5.211
5.277
5.160
5.182
10,947,986
+0.04(+0.85%)
Feb 25, 2014
5.145
5.251
5.123
5.138
11,415,577
-0.01(-0.14%)
Feb 24, 2014
5.167
5.233
5.112
5.145
8,017,077
+0.01(+0.29%)
Feb 21, 2014
5.101
5.226
5.079
5.130
12,546,717
+0.03(+0.57%)
Feb 20, 2014
4.991
5.160
4.984
5.101
18,174,128
+0.17(+3.41%)
Feb 19, 2014
4.860
4.969
4.840
4.933
13,467,960
+0.01(+0.30%)
Feb 18, 2014
4.999
5.057
4.903
4.918
12,464,801
-0.14(-2.75%)
Feb 14, 2014
5.050
5.057
5.057
5.057
10,165,573
+0.06(+1.17%)
Feb 13, 2014
4.801
5.021
4.786
4.999
13,478,365
+0.08(+1.64%)
Feb 12, 2014
4.969
4.984
4.823
4.918
11,425,029
-0.11(-2.18%)
Feb 11, 2014
4.889
5.064
4.878
5.028
14,015,242
+0.12(+2.54%)
Feb 10, 2014
4.977
4.977
4.845
4.903
9,435,639
-0.07(-1.47%)
Feb 07, 2014
4.962
5.028
4.874
4.977
28,016,394
+0.09(+1.80%)
Feb 06, 2014
4.728
4.969
4.721
4.889
18,326,198
+0.20(+4.21%)
Feb 05, 2014
4.713
4.728
4.611
4.691
20,722,602
+0.02(+0.47%)
Feb 04, 2014
4.625
4.742
4.603
4.669
19,910,914
+0.11(+2.41%)
Feb 03, 2014
4.794
4.794
4.559
4.559
12,442,979
-0.23(-4.74%)
Jan 31, 2014
4.691
4.896
4.655
4.786
16,529,242
-0.01(-0.30%)
Jan 30, 2014
4.852
4.867
4.735
4.801
9,659,364
+0.02(+0.46%)
Jan 29, 2014
4.801
4.896
4.713
4.779
15,275,812
-0.11(-2.25%)
Jan 28, 2014
4.918
4.969
4.841
4.889
15,596,624
+0.02(+0.45%)
Jan 27, 2014
4.918
4.933
4.816
4.867
12,849,857
-0.05(-1.04%)
Jan 24, 2014
4.955
5.035
4.845
4.918
41,360,256
-0.20(-4.00%)
Jan 23, 2014
5.284
5.291
5.021
5.123
28,044,148
-0.13(-2.51%)
Jan 22, 2014
5.255
5.284
5.218
5.255
14,833,516
+0.01(+0.14%)
Jan 21, 2014
5.226
5.306
5.174
5.247
16,973,658
+0.07(+1.27%)
Jan 17, 2014
5.174
5.182
5.182
5.182
6,933,817
+0.01(+0.14%)
Jan 16, 2014
5.247
5.262
5.138
5.174
8,537,775
-0.06(-1.12%)
Jan 15, 2014
5.321
5.343
5.233
5.233
10,452,606
-0.09(-1.65%)
Jan 14, 2014
5.291
5.365
5.269
5.321
12,459,058
+0.02(+0.41%)
Jan 13, 2014
5.335
5.357
5.273
5.299
14,235,317
-0.04(-0.82%)
Jan 10, 2014
5.204
5.357
5.189
5.343
18,633,906
+0.16(+3.11%)
Jan 09, 2014
5.284
5.291
5.167
5.182
22,302,632
-0.12(-2.34%)
Jan 08, 2014
5.299
5.357
5.277
5.306
9,873,643
+0.00(+0.00%)
Jan 07, 2014
5.328
5.372
5.269
5.306
26,630,966
+0.20(+3.87%)
Jan 06, 2014
5.167
5.174
5.086
5.108
8,762,805
-0.12(-2.24%)
Jan 03, 2014
5.277
5.291
5.182
5.226
8,799,425
-0.10(-1.92%)
Jan 02, 2014
5.328
5.343
5.269
5.328
7,099,870
-0.05(-0.95%)
Dec 31, 2013
5.416
5.379
5.379
5.379
5,274,489
-0.01(-0.27%)
Dec 30, 2013
5.343
5.394
5.328
5.394
5,110,049
+0.00(+0.00%)
Dec 27, 2013
5.262
5.401
5.247
5.394
9,518,377
+0.15(+2.93%)
Dec 26, 2013
5.277
5.295
5.218
5.240
4,743,554
+0.01(+0.14%)
Dec 24, 2013
5.094
5.255
5.064
5.233
5,317,838
+0.01(+0.14%)
Dec 23, 2013
5.226
5.284
5.204
5.226
8,154,692
+0.01(+0.28%)
Dec 20, 2013
5.204
5.226
5.145
5.211
13,308,178
+0.00(+0.00%)
Dec 19, 2013
5.226
5.291
5.138
5.211
12,890,510
-0.09(-1.66%)
Dec 18, 2013
5.189
5.408
4.940
5.299
13,166,519
+0.13(+2.55%)
Dec 17, 2013
5.218
5.218
5.094
5.167
11,305,243
+0.01(+0.28%)
Dec 16, 2013
5.108
5.247
5.094
5.152
11,348,300
+0.08(+1.59%)
Dec 13, 2013
5.189
5.196
5.064
5.072
9,914,777
-0.11(-2.12%)
Dec 12, 2013
5.211
5.233
5.130
5.182
10,527,649
-0.06(-1.12%)
Dec 11, 2013
5.299
5.313
5.207
5.240
9,325,656
-0.08(-1.51%)
Dec 10, 2013
5.328
5.365
5.255
5.321
8,516,573
+0.01(+0.14%)
Dec 09, 2013
5.226
5.357
5.226
5.313
10,449,275
+0.07(+1.40%)
Dec 06, 2013
5.240
5.282
5.204
5.240
8,717,656
-0.02(-0.42%)
Dec 05, 2013
5.123
5.299
5.116
5.262
9,585,088
+0.07(+1.41%)
Dec 04, 2013
5.189
5.233
5.054
5.189
19,181,664
-0.15(-2.88%)
Dec 03, 2013
5.313
5.372
5.204
5.343
11,543,589
-0.01(-0.27%)
Dec 02, 2013
5.460
5.511
5.335
5.357
7,930,551
-0.18(-3.17%)
Nov 29, 2013
5.452
5.540
5.445
5.533
5,103,809
+0.02(+0.40%)
Nov 27, 2013
5.548
5.555
5.430
5.511
9,504,656
-0.12(-2.21%)
Nov 26, 2013
5.482
5.650
5.430
5.635
9,015,186
+0.15(+2.80%)
Nov 25, 2013
5.533
5.569
5.430
5.482
5,238,049
-0.05(-0.93%)
Nov 22, 2013
5.504
5.613
5.482
5.533
8,164,421
+0.11(+2.02%)
Nov 21, 2013
5.438
5.511
5.387
5.423
7,415,703
-0.13(-2.37%)
Nov 20, 2013
5.540
5.657
5.511
5.555
7,198,804
+0.00(+0.00%)
Nov 19, 2013
5.730
5.745
5.474
5.555
11,658,467
-0.06(-1.04%)
Nov 18, 2013
5.584
5.701
5.526
5.613
12,270,649
+0.11(+1.99%)
Nov 15, 2013
5.452
5.665
5.416
5.504
8,666,099
+0.04(+0.67%)
Nov 14, 2013
5.401
5.533
5.306
5.467
8,026,892
+0.07(+1.22%)
Nov 12, 2013
5.321
5.460
5.247
5.401
9,360,229
+0.12(+2.22%)
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
.