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 (%)
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%)
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
.