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 (%)
Jul 31, 2015
4.142
4.161
4.098
4.157
17,717,560
+0.07(+1.61%)
Jul 30, 2015
4.106
4.120
4.047
4.091
26,243,456
-0.01(-0.18%)
Jul 29, 2015
4.069
4.142
4.040
4.098
30,600,868
+0.03(+0.72%)
Jul 28, 2015
4.069
4.091
3.959
4.069
66,990,540
+0.00(+0.00%)
Jul 27, 2015
4.106
4.128
4.033
4.069
36,778,564
-0.07(-1.59%)
Jul 24, 2015
4.216
4.223
4.113
4.135
41,103,192
-0.12(-2.75%)
Jul 23, 2015
4.289
4.325
4.237
4.252
16,263,259
-0.15(-3.33%)
Jul 22, 2015
4.464
4.486
4.369
4.398
16,230,113
-0.10(-2.12%)
Jul 21, 2015
4.501
4.523
4.472
4.494
15,472,330
+0.00(+0.00%)
Jul 20, 2015
4.472
4.501
4.428
4.494
19,002,282
-0.01(-0.32%)
Jul 17, 2015
4.552
4.559
4.464
4.508
19,536,136
-0.04(-0.81%)
Jul 16, 2015
4.596
4.611
4.516
4.545
19,828,472
-0.03(-0.64%)
Jul 15, 2015
4.530
4.574
4.516
4.574
19,465,166
+0.03(+0.64%)
Jul 14, 2015
4.552
4.596
4.530
4.545
16,948,470
-0.01(-0.32%)
Jul 13, 2015
4.523
4.567
4.516
4.559
14,933,107
+0.05(+1.14%)
Jul 10, 2015
4.406
4.523
4.398
4.508
21,439,316
+0.16(+3.70%)
Jul 09, 2015
4.369
4.424
4.347
4.347
8,133,521
+0.04(+0.85%)
Jul 08, 2015
4.340
4.369
4.303
4.311
17,393,950
-0.09(-2.00%)
Jul 07, 2015
4.413
4.435
4.340
4.398
18,263,566
-0.06(-1.31%)
Jul 06, 2015
4.417
4.472
4.413
4.457
11,257,237
-0.04(-0.81%)
Jul 02, 2015
4.494
4.494
4.494
4.494
24,618,700
+0.04(+0.99%)
Jul 01, 2015
4.479
4.501
4.424
4.450
13,562,136
-0.01(-0.33%)
Jun 30, 2015
4.494
4.519
4.442
4.464
27,536,948
+0.01(+0.33%)
Jun 29, 2015
4.413
4.457
4.398
4.450
9,689,073
-0.03(-0.65%)
Jun 26, 2015
4.435
4.497
4.420
4.479
10,902,793
+0.05(+1.16%)
Jun 25, 2015
4.464
4.464
4.380
4.428
9,618,557
-0.04(-0.82%)
Jun 24, 2015
4.501
4.538
4.457
4.464
7,035,368
-0.04(-0.81%)
Jun 23, 2015
4.508
4.516
4.468
4.501
7,663,137
+0.00(+0.00%)
Jun 22, 2015
4.530
4.538
4.486
4.501
13,137,232
+0.06(+1.32%)
Jun 19, 2015
4.442
4.457
4.409
4.442
14,054,479
-0.05(-1.14%)
Jun 18, 2015
4.457
4.527
4.441
4.494
14,551,725
+0.03(+0.66%)
Jun 17, 2015
4.391
4.472
4.358
4.464
15,290,256
+0.04(+0.99%)
Jun 16, 2015
4.366
4.457
4.344
4.420
14,649,276
+0.10(+2.20%)
Jun 15, 2015
4.340
4.347
4.303
4.325
12,598,223
-0.04(-0.84%)
Jun 12, 2015
4.406
4.406
4.362
4.362
12,442,300
-0.04(-0.83%)
Jun 11, 2015
4.391
4.413
4.344
4.398
14,883,285
-0.01(-0.33%)
Jun 10, 2015
4.450
4.479
4.377
4.413
13,514,686
+0.06(+1.34%)
Jun 09, 2015
4.355
4.377
4.333
4.355
22,013,812
-0.01(-0.17%)
Jun 08, 2015
4.409
4.409
4.355
4.362
13,392,899
+0.03(+0.68%)
Jun 05, 2015
4.259
4.325
4.230
4.333
18,619,162
+0.07(+1.72%)
Jun 04, 2015
4.281
4.296
4.230
4.259
10,117,009
-0.02(-0.51%)
Jun 03, 2015
4.340
4.340
4.252
4.281
27,087,700
-0.03(-0.68%)
Jun 02, 2015
4.281
4.333
4.263
4.311
14,969,972
+0.04(+1.03%)
Jun 01, 2015
4.274
4.303
4.238
4.267
14,315,822
+0.06(+1.39%)
May 29, 2015
4.259
4.281
4.190
4.208
26,046,018
-0.06(-1.37%)
May 28, 2015
4.216
4.281
4.190
4.267
15,777,491
-0.01(-0.34%)
May 27, 2015
4.245
4.303
4.194
4.281
32,986,334
-0.01(-0.17%)
May 26, 2015
4.406
4.413
4.289
4.289
15,910,755
-0.15(-3.30%)
May 22, 2015
4.516
4.435
4.435
4.435
30,914,282
-0.07(-1.62%)
May 21, 2015
4.538
4.552
4.497
4.508
53,136,340
-0.04(-0.96%)
May 20, 2015
4.592
4.603
4.545
4.552
17,893,948
-0.06(-1.27%)
May 19, 2015
4.647
4.669
4.611
4.611
14,702,342
-0.06(-1.25%)
May 18, 2015
4.757
4.757
4.655
4.669
14,644,954
-0.12(-2.45%)
May 15, 2015
4.742
4.823
4.702
4.786
16,683,726
+0.05(+1.08%)
May 14, 2015
4.721
4.786
4.713
4.735
17,358,450
+0.06(+1.25%)
May 13, 2015
4.728
4.735
4.640
4.677
15,372,834
-0.04(-0.78%)
May 12, 2015
4.742
4.779
4.706
4.713
23,252,280
-0.04(-0.92%)
May 11, 2015
4.838
4.852
4.735
4.757
7,679,713
-0.12(-2.55%)
May 08, 2015
4.775
4.889
4.757
4.882
27,461,352
+0.14(+2.93%)
May 07, 2015
4.735
4.764
4.684
4.742
16,625,640
+0.02(+0.47%)
May 06, 2015
4.845
4.852
4.691
4.721
23,222,378
+0.04(+0.94%)
May 05, 2015
4.574
4.691
4.567
4.677
18,034,764
+0.09(+1.91%)
May 04, 2015
4.596
4.633
4.567
4.589
8,916,887
-0.03(-0.63%)
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
.