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 (%)
Nov 30, 2015
3.515
3.574
3.504
3.515
61,156,088
-0.10(-2.65%)
Nov 27, 2015
3.692
3.692
3.604
3.611
10,834,511
-0.04(-1.21%)
Nov 25, 2015
3.619
3.656
3.656
3.656
13,694,165
-0.07(-1.98%)
Nov 24, 2015
3.722
3.759
3.700
3.729
16,444,639
+0.00(+0.00%)
Nov 23, 2015
3.788
3.810
3.714
3.729
16,814,106
-0.08(-2.13%)
Nov 20, 2015
3.796
3.891
3.781
3.810
28,670,812
+0.02(+0.58%)
Nov 19, 2015
3.796
3.803
3.759
3.788
38,471,260
+0.01(+0.19%)
Nov 18, 2015
3.692
3.781
3.689
3.781
27,884,220
+0.09(+2.40%)
Nov 17, 2015
3.678
3.703
3.641
3.692
17,869,818
+0.03(+0.80%)
Nov 16, 2015
3.626
3.692
3.604
3.663
22,687,562
+0.03(+0.81%)
Nov 13, 2015
3.626
3.700
3.608
3.633
21,122,496
-0.01(-0.40%)
Nov 12, 2015
3.633
3.714
3.619
3.648
25,579,008
-0.05(-1.39%)
Nov 11, 2015
3.729
3.729
3.626
3.700
20,010,642
+0.07(+2.03%)
Nov 10, 2015
3.560
3.670
3.504
3.626
18,060,740
+0.07(+1.86%)
Nov 09, 2015
3.663
3.670
3.560
3.560
12,947,595
-0.11(-3.01%)
Nov 06, 2015
3.685
3.692
3.619
3.670
19,488,208
-0.06(-1.58%)
Nov 05, 2015
3.766
3.773
3.707
3.729
22,205,108
+0.00(+0.00%)
Nov 04, 2015
3.810
3.829
3.692
3.729
20,260,552
-0.08(-2.13%)
Nov 03, 2015
3.670
3.825
3.670
3.810
26,685,360
+0.16(+4.44%)
Nov 02, 2015
3.626
3.685
3.597
3.648
28,469,912
+0.06(+1.64%)
Oct 30, 2015
3.589
3.656
3.567
3.589
25,333,026
+0.00(+0.00%)
Oct 29, 2015
3.589
3.648
3.545
3.589
18,335,094
-0.01(-0.41%)
Oct 28, 2015
3.685
3.722
3.589
3.604
23,751,494
-0.10(-2.78%)
Oct 27, 2015
3.685
3.744
3.633
3.707
40,101,948
+0.04(+1.21%)
Oct 26, 2015
3.737
3.744
3.659
3.663
21,231,920
-0.05(-1.39%)
Oct 23, 2015
3.700
3.737
3.692
3.714
16,337,535
+0.03(+0.80%)
Oct 22, 2015
3.648
3.722
3.633
3.685
59,971,696
+0.06(+1.63%)
Oct 21, 2015
3.670
3.679
3.589
3.626
25,093,850
-0.04(-1.20%)
Oct 20, 2015
3.656
3.681
3.611
3.670
11,857,850
+0.01(+0.40%)
Oct 19, 2015
3.604
3.678
3.574
3.656
14,236,485
-0.02(-0.60%)
Oct 16, 2015
3.685
3.722
3.582
3.678
22,344,140
-0.01(-0.40%)
Oct 15, 2015
3.538
3.707
3.471
3.692
71,521,680
+0.16(+4.59%)
Oct 14, 2015
3.567
3.604
3.471
3.530
66,314,508
+0.01(+0.42%)
Oct 13, 2015
3.722
3.744
3.493
3.515
98,889,104
-0.24(-6.47%)
Oct 12, 2015
3.832
3.862
3.744
3.759
23,399,412
-0.09(-2.30%)
Oct 09, 2015
3.840
3.906
3.796
3.847
16,550,969
+0.05(+1.36%)
Oct 08, 2015
3.803
3.840
3.729
3.796
55,288,804
+0.00(+0.00%)
Oct 07, 2015
3.840
3.884
3.762
3.796
19,196,896
+0.02(+0.59%)
Oct 06, 2015
3.847
3.884
3.759
3.773
20,218,584
-0.06(-1.54%)
Oct 05, 2015
3.788
3.851
3.773
3.832
14,775,890
+0.08(+2.16%)
Oct 02, 2015
3.589
3.759
3.574
3.751
16,338,646
+0.12(+3.25%)
Oct 01, 2015
3.611
3.648
3.552
3.633
17,551,992
+0.02(+0.61%)
Sep 30, 2015
3.626
3.648
3.574
3.611
21,424,020
+0.09(+2.51%)
Sep 29, 2015
3.442
3.560
3.405
3.523
19,296,914
+0.05(+1.49%)
Sep 28, 2015
3.560
3.567
3.457
3.471
29,026,152
-0.12(-3.29%)
Sep 25, 2015
3.545
3.656
3.501
3.589
28,285,524
+0.10(+2.74%)
Sep 24, 2015
3.272
3.515
3.250
3.493
28,660,284
+0.11(+3.27%)
Sep 23, 2015
3.501
3.515
3.387
3.383
20,532,526
-0.13(-3.77%)
Sep 22, 2015
3.501
3.534
3.464
3.515
19,061,920
-0.05(-1.45%)
Sep 21, 2015
3.597
3.626
3.545
3.567
13,640,402
-0.04(-1.02%)
Sep 18, 2015
3.648
3.718
3.597
3.604
26,900,034
-0.09(-2.40%)
Sep 17, 2015
3.663
3.781
3.641
3.692
28,707,014
-0.02(-0.60%)
Sep 16, 2015
3.685
3.759
3.678
3.714
64,402,592
+0.10(+2.86%)
Sep 15, 2015
3.604
3.641
3.582
3.611
23,816,384
+0.00(+0.00%)
Sep 14, 2015
3.597
3.619
3.560
3.611
44,508,056
+0.05(+1.45%)
Sep 11, 2015
3.619
3.633
3.552
3.560
17,831,704
-0.10(-2.82%)
Sep 10, 2015
3.589
3.722
3.582
3.663
20,240,630
-0.04(-1.19%)
Sep 09, 2015
3.788
3.803
3.707
3.707
17,881,012
-0.05(-1.26%)
Sep 08, 2015
3.842
3.864
3.725
3.754
14,779,896
+0.03(+0.79%)
Sep 04, 2015
3.806
3.725
3.725
3.725
13,234,046
-0.08(-2.12%)
Sep 03, 2015
3.667
3.842
3.652
3.806
39,441,644
+0.08(+2.16%)
Sep 02, 2015
3.681
3.740
3.652
3.725
37,062,364
+0.01(+0.39%)
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
.