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 (%)
Nov 28, 2014
4.801
4.816
4.750
4.794
10,186,915
-0.06(-1.21%)
Nov 26, 2014
4.852
4.852
4.852
4.852
9,709,339
+0.04(+0.76%)
Nov 25, 2014
4.925
4.925
4.816
4.816
13,565,668
-0.04(-0.75%)
Nov 24, 2014
4.962
4.977
4.823
4.852
22,151,544
-0.09(-1.78%)
Nov 21, 2014
4.823
5.021
4.794
4.940
31,100,168
+0.28(+5.97%)
Nov 20, 2014
4.721
4.830
4.618
4.662
16,727,170
-0.04(-0.93%)
Nov 19, 2014
4.677
4.728
4.581
4.706
18,939,928
+0.15(+3.38%)
Nov 18, 2014
4.538
4.585
4.501
4.552
13,291,954
+0.06(+1.30%)
Nov 17, 2014
4.530
4.543
4.450
4.494
15,761,468
+0.02(+0.49%)
Nov 14, 2014
4.479
4.508
4.435
4.472
17,077,406
-0.10(-2.08%)
Nov 13, 2014
4.691
4.721
4.512
4.567
27,059,498
-0.14(-2.95%)
Nov 12, 2014
4.611
4.764
4.603
4.706
46,706,716
+0.11(+2.39%)
Nov 11, 2014
4.567
4.596
4.523
4.596
11,815,306
-0.08(-1.72%)
Nov 10, 2014
4.750
4.764
4.662
4.677
8,224,225
-0.02(-0.47%)
Nov 07, 2014
4.684
4.757
4.655
4.699
17,307,266
+0.06(+1.26%)
Nov 06, 2014
4.691
4.721
4.625
4.640
26,427,250
-0.15(-3.21%)
Nov 05, 2014
4.735
4.823
4.706
4.794
30,445,982
+0.00(+0.00%)
Nov 04, 2014
4.706
4.801
4.655
4.794
27,830,916
+0.07(+1.55%)
Nov 03, 2014
4.750
4.786
4.669
4.721
27,940,106
-0.17(-3.44%)
Oct 31, 2014
4.655
4.889
4.655
4.889
30,532,676
+0.11(+2.30%)
Oct 30, 2014
4.728
4.801
4.713
4.779
20,046,894
+0.07(+1.40%)
Oct 29, 2014
4.735
4.757
4.603
4.713
21,187,502
+0.10(+2.06%)
Oct 28, 2014
4.552
4.677
4.538
4.618
15,769,352
+0.07(+1.61%)
Oct 27, 2014
4.435
4.556
4.669
4.545
44,919,512
-0.12(-2.66%)
Oct 24, 2014
4.508
4.728
4.494
4.669
33,449,562
+0.22(+4.93%)
Oct 23, 2014
4.464
4.494
4.347
4.450
32,353,580
-0.14(-3.03%)
Oct 22, 2014
4.633
4.699
4.534
4.589
16,845,534
-0.04(-0.79%)
Oct 21, 2014
4.574
4.742
4.545
4.625
27,973,822
-0.12(-2.62%)
Oct 20, 2014
4.757
4.786
4.684
4.750
16,073,450
-0.12(-2.41%)
Oct 17, 2014
4.677
4.889
4.647
4.867
22,186,736
+0.24(+5.22%)
Oct 16, 2014
4.596
4.728
4.574
4.625
25,027,984
-0.11(-2.32%)
Oct 15, 2014
4.801
4.801
4.640
4.735
25,327,846
-0.19(-3.86%)
Oct 14, 2014
4.889
4.969
4.852
4.925
17,704,108
+0.04(+0.75%)
Oct 13, 2014
4.918
5.006
4.852
4.889
24,332,352
+0.14(+2.93%)
Oct 10, 2014
4.903
4.911
4.750
4.750
14,228,152
-0.15(-3.13%)
Oct 09, 2014
4.962
5.006
4.889
4.903
13,190,035
-0.05(-1.03%)
Oct 08, 2014
5.072
5.086
4.882
4.955
27,300,048
-0.06(-1.17%)
Oct 07, 2014
5.064
5.094
4.984
5.013
29,681,490
+0.02(+0.44%)
Oct 06, 2014
5.072
5.101
4.955
4.991
47,474,376
+0.19(+3.96%)
Oct 03, 2014
4.618
4.830
4.618
4.801
37,417,452
+0.10(+2.18%)
Oct 02, 2014
4.581
4.702
4.523
4.699
26,448,356
+0.09(+1.90%)
Oct 01, 2014
4.750
4.772
4.549
4.611
40,618,840
-0.18(-3.82%)
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%)
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
.