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
UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2023
2.513
2.551
2.504
2.522
27,955,082
+0.04(+1.53%)
Jan 30, 2023
2.522
2.532
2.475
2.485
17,993,802
-0.03(-1.13%)
Jan 27, 2023
2.532
2.551
2.504
2.513
14,876,466
-0.03(-1.12%)
Jan 26, 2023
2.560
2.565
2.504
2.541
30,335,974
+0.00(+0.00%)
Jan 25, 2023
2.494
2.551
2.485
2.541
29,662,084
+0.05(+1.90%)
Jan 24, 2023
2.456
2.494
2.442
2.494
16,466,289
+0.06(+2.33%)
Jan 23, 2023
2.428
2.472
2.418
2.437
31,613,690
-0.03(-1.15%)
Jan 20, 2023
2.447
2.485
2.428
2.466
18,708,252
+0.00(+0.00%)
Jan 19, 2023
2.494
2.513
2.466
2.466
28,921,566
-0.05(-1.89%)
Jan 18, 2023
2.608
2.617
2.504
2.513
23,012,126
-0.07(-2.57%)
Jan 17, 2023
2.522
2.589
2.513
2.579
45,534,592
+0.01(+0.37%)
Jan 13, 2023
2.551
2.598
2.541
2.570
31,872,056
-0.03(-1.09%)
Jan 12, 2023
2.560
2.627
2.522
2.598
36,267,280
+0.02(+0.74%)
Jan 11, 2023
2.560
2.598
2.527
2.579
33,853,020
-0.04(-1.45%)
Jan 10, 2023
2.608
2.636
2.570
2.617
20,995,378
+0.04(+1.47%)
Jan 09, 2023
2.541
2.589
2.532
2.579
16,706,414
+0.01(+0.37%)
Jan 06, 2023
2.532
2.579
2.513
2.570
13,842,141
+0.07(+2.65%)
Jan 05, 2023
2.494
2.522
2.485
2.504
24,888,194
+0.03(+1.15%)
Jan 04, 2023
2.456
2.513
2.447
2.475
27,175,668
+0.02(+0.77%)
Jan 03, 2023
2.532
2.551
2.447
2.456
52,804,272
-0.12(-4.78%)
Dec 30, 2022
2.589
2.636
2.579
2.579
7,002,774
-0.03(-1.09%)
Dec 29, 2022
2.636
2.646
2.589
2.608
11,713,505
+0.00(+0.00%)
Dec 28, 2022
2.617
2.646
2.591
2.608
19,332,082
+0.03(+1.10%)
Dec 27, 2022
2.579
2.617
2.570
2.579
16,744,264
-0.09(-3.20%)
Dec 23, 2022
2.674
2.703
2.660
2.665
10,776,623
+0.05(+1.81%)
Dec 22, 2022
2.608
2.627
2.581
2.617
12,612,098
+0.01(+0.36%)
Dec 21, 2022
2.589
2.627
2.579
2.608
21,443,840
-0.01(-0.36%)
Dec 20, 2022
2.608
2.655
2.608
2.617
13,493,064
+0.05(+2.01%)
Dec 19, 2022
2.521
2.602
2.503
2.566
36,812,160
+0.08(+3.26%)
Dec 16, 2022
2.512
2.539
2.485
2.485
25,955,576
-0.04(-1.43%)
Dec 15, 2022
2.530
2.570
2.496
2.521
31,099,340
-0.05(-1.75%)
Dec 14, 2022
2.485
2.575
2.458
2.566
59,758,612
+0.00(+0.00%)
Dec 13, 2022
2.611
2.647
2.566
2.566
79,051,296
-0.02(-0.70%)
Dec 12, 2022
2.566
2.584
2.521
2.584
27,335,550
-0.05(-1.71%)
Dec 09, 2022
2.656
2.674
2.629
2.629
18,250,432
-0.05(-1.68%)
Dec 08, 2022
2.710
2.719
2.665
2.674
15,097,883
-0.05(-1.98%)
Dec 07, 2022
2.728
2.753
2.710
2.728
9,992,733
+0.03(+1.00%)
Dec 06, 2022
2.719
2.755
2.692
2.701
24,180,456
-0.01(-0.33%)
Dec 05, 2022
2.746
2.746
2.692
2.710
32,603,830
-0.08(-2.90%)
Dec 02, 2022
2.782
2.845
2.773
2.791
69,029,232
+0.02(+0.65%)
Dec 01, 2022
2.737
2.780
2.728
2.773
43,752,964
+0.03(+0.98%)
Nov 30, 2022
2.656
2.746
2.647
2.746
29,673,664
+0.12(+4.45%)
Nov 29, 2022
2.674
2.683
2.629
2.629
27,165,412
-0.01(-0.34%)
Nov 28, 2022
2.638
2.656
2.620
2.638
15,192,246
+0.02(+0.69%)
Nov 25, 2022
2.638
2.656
2.602
2.620
9,414,326
-0.01(-0.34%)
Nov 23, 2022
2.575
2.638
2.566
2.629
22,097,634
+0.05(+1.74%)
Nov 22, 2022
2.647
2.647
2.566
2.584
48,382,164
-0.05(-1.71%)
Nov 21, 2022
2.611
2.654
2.575
2.629
21,586,112
+0.05(+1.74%)
Nov 18, 2022
2.602
2.635
2.575
2.584
38,766,732
+0.05(+1.77%)
Nov 17, 2022
2.476
2.548
2.476
2.539
29,198,964
-0.01(-0.35%)
Nov 16, 2022
2.620
2.642
2.539
2.548
44,150,292
-0.15(-5.67%)
Nov 15, 2022
2.728
2.737
2.683
2.701
16,086,753
+0.03(+1.01%)
Nov 14, 2022
2.656
2.710
2.629
2.674
23,441,992
-0.02(-0.67%)
Nov 11, 2022
2.665
2.705
2.638
2.692
29,868,658
+0.05(+2.05%)
Nov 10, 2022
2.710
2.728
2.620
2.638
58,897,668
-0.20(-6.98%)
Nov 09, 2022
2.872
2.899
2.809
2.836
36,434,964
-0.05(-1.56%)
Nov 08, 2022
2.827
2.899
2.818
2.881
35,836,976
+0.06(+2.24%)
Nov 07, 2022
2.890
2.899
2.818
2.818
33,308,324
-0.10(-3.40%)
Nov 04, 2022
2.836
2.917
2.836
2.917
52,964,804
+0.14(+5.19%)
Nov 03, 2022
2.674
2.782
2.665
2.773
34,047,248
+0.10(+3.70%)
Nov 02, 2022
2.719
2.746
2.674
2.674
13,513,918
-0.08(-2.94%)
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
.