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, 2015
4.230
4.259
4.186
4.216
15,762,876
-0.01(-0.17%)
Mar 30, 2015
4.157
4.242
4.142
4.223
13,201,191
+0.08(+1.94%)
Mar 27, 2015
4.131
4.179
4.098
4.142
11,275,534
-0.01(-0.18%)
Mar 26, 2015
4.223
4.230
4.128
4.150
22,665,090
-0.08(-1.90%)
Mar 25, 2015
4.391
4.398
4.216
4.230
15,857,714
-0.12(-2.69%)
Mar 24, 2015
4.420
4.420
4.318
4.347
12,801,995
-0.03(-0.67%)
Mar 23, 2015
4.267
4.398
4.259
4.377
24,690,790
+0.12(+2.75%)
Mar 20, 2015
4.208
4.303
4.186
4.259
15,473,422
+0.15(+3.56%)
Mar 19, 2015
4.164
4.183
4.091
4.113
14,078,133
-0.10(-2.26%)
Mar 18, 2015
4.120
4.267
4.084
4.208
16,998,466
+0.08(+1.95%)
Mar 17, 2015
4.062
4.150
4.055
4.128
14,724,304
+0.04(+1.08%)
Mar 16, 2015
4.157
4.179
4.084
4.084
10,979,119
+0.01(+0.18%)
Mar 13, 2015
4.069
4.120
4.033
4.076
13,055,227
-0.11(-2.62%)
Mar 12, 2015
4.274
4.303
4.142
4.186
17,204,494
-0.07(-1.55%)
Mar 11, 2015
4.142
4.259
4.139
4.252
14,751,013
+0.06(+1.40%)
Mar 10, 2015
4.267
4.303
4.194
4.194
18,530,332
-0.09(-2.05%)
Mar 09, 2015
4.303
4.333
4.267
4.281
15,838,750
-0.10(-2.17%)
Mar 06, 2015
4.391
4.428
4.347
4.377
13,206,673
-0.12(-2.61%)
Mar 05, 2015
4.501
4.545
4.435
4.494
20,940,664
-0.01(-0.32%)
Mar 04, 2015
4.501
4.552
4.406
4.508
22,080,692
-0.11(-2.38%)
Mar 03, 2015
4.567
4.684
4.567
4.618
15,567,603
+0.01(+0.16%)
Mar 02, 2015
4.655
4.669
4.581
4.611
12,132,668
-0.11(-2.33%)
Feb 27, 2015
4.699
4.838
4.699
4.721
22,495,076
+0.06(+1.26%)
Feb 26, 2015
4.633
4.684
4.603
4.662
17,176,598
+0.00(+0.00%)
Feb 25, 2015
4.691
4.706
4.625
4.662
13,493,592
-0.11(-2.30%)
Feb 24, 2015
4.713
4.819
4.662
4.772
14,476,432
+0.06(+1.24%)
Feb 23, 2015
4.706
4.721
4.647
4.713
22,519,878
+0.06(+1.26%)
Feb 20, 2015
4.625
4.669
4.589
4.655
10,369,237
-0.01(-0.16%)
Feb 19, 2015
4.684
4.706
4.640
4.662
5,911,304
-0.04(-0.93%)
Feb 18, 2015
4.713
4.735
4.662
4.706
6,836,457
+0.01(+0.31%)
Feb 17, 2015
4.669
4.713
4.611
4.691
8,005,372
+0.03(+0.63%)
Feb 13, 2015
4.669
4.662
4.662
4.662
7,981,418
-0.05(-1.09%)
Feb 12, 2015
4.669
4.721
4.636
4.713
15,068,231
+0.11(+2.38%)
Feb 11, 2015
4.574
4.625
4.512
4.603
14,913,279
-0.09(-1.87%)
Feb 10, 2015
4.669
4.699
4.625
4.691
14,166,166
-0.09(-1.84%)
Feb 09, 2015
4.677
4.816
4.677
4.779
17,282,104
+0.07(+1.56%)
Feb 06, 2015
4.625
4.735
4.618
4.706
19,145,050
-0.07(-1.53%)
Feb 05, 2015
4.633
4.779
4.596
4.779
19,122,074
+0.12(+2.51%)
Feb 04, 2015
4.633
4.721
4.618
4.662
20,940,042
-0.10(-2.15%)
Feb 03, 2015
4.779
4.816
4.742
4.764
18,364,590
+0.01(+0.15%)
Feb 02, 2015
4.742
4.779
4.669
4.757
14,379,705
-0.06(-1.22%)
Jan 30, 2015
4.816
4.874
4.779
4.816
17,901,110
-0.17(-3.38%)
Jan 29, 2015
4.852
4.999
4.852
4.984
33,717,268
+0.18(+3.65%)
Jan 28, 2015
4.823
4.882
4.764
4.808
14,742,909
-0.02(-0.45%)
Jan 27, 2015
4.779
4.838
4.779
4.830
15,558,343
+0.00(+0.00%)
Jan 26, 2015
4.801
4.830
4.779
4.830
9,316,216
-0.01(-0.30%)
Jan 23, 2015
4.845
4.874
4.802
4.845
11,579,314
-0.09(-1.78%)
Jan 22, 2015
4.911
4.977
4.838
4.933
16,593,388
+0.12(+2.43%)
Jan 21, 2015
4.772
4.845
4.750
4.816
14,895,855
+0.07(+1.39%)
Jan 20, 2015
4.677
4.757
4.669
4.750
15,363,718
-0.03(-0.61%)
Jan 16, 2015
4.721
4.779
4.713
4.779
11,151,106
+0.12(+2.67%)
Jan 15, 2015
4.691
4.721
4.640
4.655
18,734,420
-0.04(-0.78%)
Jan 14, 2015
4.640
4.706
4.640
4.691
15,272,137
+0.03(+0.63%)
Jan 13, 2015
4.662
4.735
4.603
4.662
18,973,350
+0.04(+0.79%)
Jan 12, 2015
4.567
4.640
4.552
4.625
12,948,070
+0.03(+0.64%)
Jan 09, 2015
4.567
4.633
4.552
4.596
20,092,352
+0.07(+1.45%)
Jan 08, 2015
4.479
4.559
4.464
4.530
14,746,200
+0.02(+0.49%)
Jan 07, 2015
4.479
4.545
4.442
4.508
32,010,852
+0.07(+1.65%)
Jan 06, 2015
4.281
4.457
4.274
4.435
30,732,702
+0.16(+3.77%)
Jan 05, 2015
4.216
4.281
4.172
4.274
23,970,162
-0.08(-1.85%)
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
.