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, 2023
2.579
2.636
2.570
2.598
20,415,054
+0.02(+0.74%)
Nov 29, 2023
2.617
2.627
2.570
2.579
9,767,588
-0.07(-2.51%)
Nov 28, 2023
2.636
2.674
2.627
2.646
6,810,976
+0.03(+1.09%)
Nov 27, 2023
2.598
2.636
2.579
2.617
10,330,318
+0.01(+0.36%)
Nov 24, 2023
2.598
2.617
2.589
2.608
10,064,910
-0.01(-0.36%)
Nov 22, 2023
2.617
2.636
2.589
2.617
13,366,678
+0.03(+1.10%)
Nov 21, 2023
2.636
2.640
2.579
2.589
10,451,830
-0.05(-1.80%)
Nov 20, 2023
2.627
2.655
2.627
2.636
5,636,772
+0.01(+0.36%)
Nov 17, 2023
2.627
2.646
2.608
2.627
20,070,354
-0.02(-0.72%)
Nov 16, 2023
2.646
2.674
2.636
2.646
15,269,942
-0.01(-0.36%)
Nov 15, 2023
2.636
2.684
2.636
2.655
6,375,203
+0.00(+0.00%)
Nov 14, 2023
2.655
2.682
2.646
2.655
6,457,338
+0.06(+2.19%)
Nov 13, 2023
2.541
2.617
2.541
2.598
15,377,915
+0.02(+0.74%)
Nov 10, 2023
2.579
2.589
2.560
2.579
6,319,836
+0.01(+0.37%)
Nov 09, 2023
2.589
2.617
2.561
2.570
10,424,910
-0.05(-1.81%)
Nov 08, 2023
2.636
2.646
2.600
2.617
10,938,997
-0.01(-0.36%)
Nov 07, 2023
2.617
2.636
2.608
2.627
9,927,792
+0.02(+0.73%)
Nov 06, 2023
2.570
2.627
2.570
2.608
28,964,668
+0.05(+1.85%)
Nov 03, 2023
2.532
2.579
2.513
2.560
25,243,696
+0.09(+3.45%)
Nov 02, 2023
2.466
2.494
2.456
2.475
7,585,884
+0.03(+1.16%)
Nov 01, 2023
2.399
2.456
2.390
2.447
18,266,556
+0.05(+1.98%)
Oct 31, 2023
2.390
2.399
2.352
2.399
16,865,126
+0.09(+4.12%)
Oct 30, 2023
2.333
2.352
2.295
2.304
12,180,187
-0.01(-0.41%)
Oct 27, 2023
2.399
2.399
2.300
2.314
9,766,315
-0.06(-2.40%)
Oct 26, 2023
2.352
2.404
2.352
2.371
15,028,017
+0.04(+1.63%)
Oct 25, 2023
2.352
2.371
2.333
2.333
11,042,981
-0.04(-1.60%)
Oct 24, 2023
2.333
2.371
2.323
2.371
15,786,751
+0.05(+2.04%)
Oct 23, 2023
2.323
2.361
2.319
2.323
6,843,830
-0.01(-0.41%)
Oct 20, 2023
2.323
2.352
2.315
2.333
6,648,237
+0.01(+0.41%)
Oct 19, 2023
2.333
2.375
2.323
2.323
9,331,295
+0.00(+0.00%)
Oct 18, 2023
2.380
2.380
2.314
2.323
9,602,529
-0.07(-2.78%)
Oct 17, 2023
2.390
2.437
2.380
2.390
9,254,700
-0.04(-1.56%)
Oct 16, 2023
2.418
2.437
2.399
2.428
8,691,304
+0.01(+0.39%)
Oct 13, 2023
2.418
2.442
2.380
2.418
13,219,248
+0.01(+0.39%)
Oct 12, 2023
2.541
2.579
2.409
2.409
5,997,353
-0.06(-2.31%)
Oct 11, 2023
2.475
2.475
2.437
2.466
7,491,163
+0.00(+0.00%)
Oct 10, 2023
2.428
2.470
2.418
2.466
6,348,752
+0.07(+2.77%)
Oct 09, 2023
2.390
2.418
2.380
2.399
4,131,147
-0.01(-0.39%)
Oct 06, 2023
2.333
2.428
2.304
2.409
22,797,794
+0.05(+2.01%)
Oct 05, 2023
2.409
2.409
2.342
2.361
21,658,920
-0.06(-2.35%)
Oct 04, 2023
2.380
2.425
2.375
2.418
13,055,418
+0.05(+2.00%)
Oct 03, 2023
2.428
2.456
2.371
2.371
12,798,664
-0.05(-1.96%)
Oct 02, 2023
2.437
2.443
2.399
2.418
11,627,987
-0.03(-1.16%)
Sep 29, 2023
2.475
2.475
2.437
2.447
16,096,722
+0.02(+0.78%)
Sep 28, 2023
2.409
2.447
2.394
2.428
30,845,160
+0.03(+1.19%)
Sep 27, 2023
2.456
2.456
2.380
2.399
31,993,782
-0.04(-1.56%)
Sep 26, 2023
2.466
2.490
2.437
2.437
28,074,926
-0.05(-1.91%)
Sep 25, 2023
2.494
2.522
2.485
2.485
15,001,058
-0.01(-0.38%)
Sep 22, 2023
2.532
2.532
2.494
2.494
12,520,539
-0.02(-0.75%)
Sep 21, 2023
2.551
2.560
2.505
2.513
15,209,260
-0.08(-2.93%)
Sep 20, 2023
2.608
2.627
2.589
2.589
8,048,320
+0.00(+0.00%)
Sep 19, 2023
2.608
2.617
2.589
2.589
13,114,241
+0.00(+0.00%)
Sep 18, 2023
2.589
2.608
2.579
2.589
14,716,839
+0.00(+0.00%)
Sep 15, 2023
2.608
2.627
2.579
2.589
20,058,102
+0.00(+0.00%)
Sep 14, 2023
2.608
2.627
2.579
2.589
20,540,128
-0.01(-0.37%)
Sep 13, 2023
2.617
2.636
2.598
2.598
29,944,624
+0.01(+0.37%)
Sep 12, 2023
2.608
2.608
2.579
2.589
8,754,525
-0.05(-1.80%)
Sep 11, 2023
2.608
2.646
2.608
2.636
7,951,481
+0.06(+2.21%)
Sep 08, 2023
2.608
2.617
2.579
2.579
9,931,335
-0.02(-0.73%)
Sep 07, 2023
2.627
2.627
2.589
2.598
4,915,014
-0.03(-1.08%)
Sep 06, 2023
2.655
2.665
2.627
2.627
14,665,795
-0.01(-0.36%)
Sep 05, 2023
2.627
2.674
2.608
2.636
9,852,076
+0.01(+0.36%)
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
.