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 (%)
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%)
Apr 01, 2014
5.430
5.489
5.423
5.489
9,200,532
+0.07(+1.21%)
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%)
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
.