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
)
2.330
+0.030 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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
.