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
)
2.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 29, 2016
4.391
4.402
4.320
4.357
45,061,672
-0.07(-1.53%)
Jul 28, 2016
4.417
4.444
4.402
4.425
6,239,945
-0.01(-0.17%)
Jul 27, 2016
4.440
4.463
4.387
4.432
9,761,990
-0.01(-0.17%)
Jul 26, 2016
4.417
4.478
4.414
4.440
8,214,482
+0.02(+0.51%)
Jul 25, 2016
4.395
4.447
4.387
4.417
8,088,567
-0.04(-0.85%)
Jul 22, 2016
4.402
4.470
4.365
4.455
14,503,979
+0.05(+1.20%)
Jul 21, 2016
4.402
4.425
4.365
4.402
9,152,156
-0.02(-0.34%)
Jul 20, 2016
4.410
4.432
4.380
4.417
11,410,807
+0.02(+0.34%)
Jul 19, 2016
4.365
4.398
4.357
4.402
11,391,106
+0.01(+0.17%)
Jul 18, 2016
4.349
4.414
4.342
4.395
13,547,244
+0.04(+0.87%)
Jul 15, 2016
4.387
4.395
4.319
4.357
10,369,558
-0.08(-1.70%)
Jul 14, 2016
4.432
4.463
4.387
4.432
16,156,371
+0.06(+1.38%)
Jul 13, 2016
4.372
4.387
4.334
4.372
9,026,010
-0.02(-0.51%)
Jul 12, 2016
4.410
4.455
4.387
4.395
9,550,899
+0.03(+0.68%)
Jul 11, 2016
4.402
4.406
4.342
4.365
14,881,954
-0.05(-1.19%)
Jul 08, 2016
4.342
4.455
4.245
4.417
20,740,264
+0.17(+4.06%)
Jul 07, 2016
4.305
4.312
4.238
4.245
13,828,106
-0.06(-1.39%)
Jul 06, 2016
4.320
4.327
4.245
4.305
11,011,309
-0.04(-1.03%)
Jul 05, 2016
4.327
4.372
4.305
4.350
17,004,016
-0.07(-1.69%)
Jul 01, 2016
4.447
4.425
4.425
4.425
13,649,403
+0.00(+0.00%)
Jun 30, 2016
4.387
4.455
4.365
4.425
12,914,978
+0.05(+1.20%)
Jun 29, 2016
4.297
4.410
4.297
4.372
18,983,722
+0.16(+3.91%)
Jun 28, 2016
4.178
4.249
4.170
4.208
31,388,596
+0.11(+2.74%)
Jun 27, 2016
4.065
4.140
4.035
4.095
36,263,932
+0.01(+0.37%)
Jun 24, 2016
3.990
4.095
3.983
4.080
14,737,981
-0.07(-1.62%)
Jun 23, 2016
4.080
4.148
4.073
4.148
7,234,746
+0.13(+3.17%)
Jun 22, 2016
4.080
4.095
4.013
4.020
15,532,603
-0.04(-1.10%)
Jun 21, 2016
4.118
4.125
4.050
4.065
11,340,928
-0.01(-0.37%)
Jun 20, 2016
4.103
4.163
4.050
4.080
13,488,219
+0.04(+0.93%)
Jun 17, 2016
4.043
4.065
4.005
4.043
12,398,982
+0.01(+0.37%)
Jun 16, 2016
3.938
4.035
3.901
4.028
9,024,482
+0.06(+1.51%)
Jun 15, 2016
3.990
4.020
3.927
3.968
13,998,742
-0.01(-0.19%)
Jun 14, 2016
4.028
4.058
3.931
3.976
19,619,020
-0.07(-1.85%)
Jun 13, 2016
4.028
4.073
4.020
4.050
10,723,667
+0.00(+0.00%)
Jun 10, 2016
4.140
4.140
4.050
4.050
9,828,982
-0.17(-4.08%)
Jun 09, 2016
4.230
4.245
4.178
4.223
12,385,429
-0.03(-0.70%)
Jun 08, 2016
4.185
4.282
4.155
4.253
22,432,302
+0.13(+3.27%)
Jun 07, 2016
4.110
4.140
4.095
4.118
13,644,008
-0.03(-0.72%)
Jun 06, 2016
4.140
4.163
4.118
4.148
11,815,344
+0.01(+0.36%)
Jun 03, 2016
4.073
4.133
4.058
4.133
27,282,092
+0.12(+2.99%)
Jun 02, 2016
3.968
4.013
3.953
4.013
15,217,672
-0.01(-0.37%)
Jun 01, 2016
3.923
4.028
3.871
4.028
21,433,278
+0.09(+2.28%)
May 31, 2016
3.968
3.998
3.908
3.938
35,710,628
-0.07(-1.68%)
May 27, 2016
3.953
4.005
4.005
4.005
35,787,024
+0.02(+0.56%)
May 26, 2016
3.983
4.013
3.972
3.983
8,329,698
+0.04(+0.95%)
May 25, 2016
3.908
3.990
3.901
3.946
58,691,308
+0.06(+1.54%)
May 24, 2016
3.856
3.893
3.841
3.886
10,731,483
+0.07(+1.76%)
May 23, 2016
3.833
3.863
3.811
3.818
16,666,948
-0.09(-2.30%)
May 20, 2016
3.901
3.934
3.893
3.908
11,019,100
+0.02(+0.58%)
May 19, 2016
3.818
3.893
3.807
3.886
25,017,504
+0.04(+0.97%)
May 18, 2016
3.878
3.931
3.818
3.848
16,521,302
-0.10(-2.47%)
May 17, 2016
3.938
3.968
3.901
3.946
15,924,132
-0.04(-0.94%)
May 16, 2016
3.946
3.998
3.946
3.983
9,263,558
+0.03(+0.76%)
May 13, 2016
4.073
4.095
3.946
3.953
16,594,648
-0.16(-4.00%)
May 12, 2016
4.050
4.125
3.990
4.118
37,615,784
+0.04(+1.10%)
May 11, 2016
4.118
4.125
4.035
4.073
14,911,093
+0.01(+0.18%)
May 10, 2016
4.035
4.080
4.013
4.065
13,902,055
+0.08(+2.07%)
May 09, 2016
3.976
3.990
3.845
3.983
23,940,420
-0.01(-0.19%)
May 06, 2016
4.005
4.028
3.968
3.990
26,600,398
-0.01(-0.37%)
May 05, 2016
4.110
4.110
4.001
4.005
17,374,592
-0.10(-2.37%)
May 04, 2016
4.043
4.125
4.020
4.103
17,816,140
+0.02(+0.55%)
May 03, 2016
4.043
4.118
4.020
4.080
22,105,498
-0.07(-1.80%)
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
.