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
)
2.330
+0.030 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017
4.450
4.504
4.411
4.457
25,254,462
-0.02(-0.52%)
Mar 30, 2017
4.442
4.500
4.426
4.481
26,734,606
+0.02(+0.35%)
Mar 29, 2017
4.388
4.473
4.388
4.465
15,946,262
+0.08(+1.76%)
Mar 28, 2017
4.372
4.402
4.353
4.388
12,316,935
+0.03(+0.71%)
Mar 27, 2017
4.303
4.364
4.291
4.357
16,124,845
+0.02(+0.36%)
Mar 24, 2017
4.303
4.349
4.276
4.341
21,594,478
+0.06(+1.45%)
Mar 23, 2017
4.272
4.310
4.256
4.279
29,215,610
+0.00(+0.00%)
Mar 22, 2017
4.310
4.341
4.264
4.279
17,660,548
-0.05(-1.07%)
Mar 21, 2017
4.419
4.419
4.326
4.326
20,675,132
-0.09(-2.10%)
Mar 20, 2017
4.272
4.442
4.252
4.419
26,576,908
+0.15(+3.63%)
Mar 17, 2017
4.303
4.326
4.233
4.264
27,767,326
-0.02(-0.36%)
Mar 16, 2017
4.264
4.303
4.241
4.279
13,084,472
+0.02(+0.36%)
Mar 15, 2017
4.179
4.279
4.140
4.264
20,767,026
+0.13(+3.18%)
Mar 14, 2017
4.202
4.225
4.132
4.132
11,714,022
-0.11(-2.55%)
Mar 13, 2017
4.241
4.264
4.221
4.241
8,605,497
+0.02(+0.37%)
Mar 10, 2017
4.241
4.248
4.210
4.225
26,856,926
+0.07(+1.68%)
Mar 09, 2017
4.171
4.214
4.148
4.156
40,408,652
-0.02(-0.56%)
Mar 08, 2017
4.109
4.187
4.101
4.179
35,709,548
+0.02(+0.37%)
Mar 07, 2017
4.233
4.241
4.148
4.163
36,455,584
-0.06(-1.47%)
Mar 06, 2017
4.295
4.295
4.187
4.225
22,153,390
-0.06(-1.44%)
Mar 03, 2017
4.194
4.291
4.187
4.287
33,184,470
+0.09(+2.21%)
Mar 02, 2017
4.272
4.310
4.187
4.194
32,919,896
-0.26(-5.74%)
Mar 01, 2017
4.426
4.477
4.392
4.450
17,862,412
+0.05(+1.05%)
Feb 28, 2017
4.426
4.426
4.380
4.403
7,065,198
-0.04(-0.87%)
Feb 27, 2017
4.434
4.457
4.388
4.442
5,919,414
+0.02(+0.53%)
Feb 24, 2017
4.457
4.496
4.419
4.419
18,618,132
-0.13(-2.89%)
Feb 23, 2017
4.643
4.651
4.542
4.550
14,567,072
-0.02(-0.51%)
Feb 22, 2017
4.558
4.581
4.512
4.573
21,475,834
+0.09(+1.90%)
Feb 21, 2017
4.457
4.496
4.426
4.488
16,939,544
+0.06(+1.40%)
Feb 17, 2017
4.426
4.426
4.426
0
-0.07(-1.55%)
Feb 16, 2017
4.512
4.527
4.473
4.496
19,944,662
-0.02(-0.51%)
Feb 15, 2017
4.380
4.550
4.372
4.519
38,036,828
+0.19(+4.29%)
Feb 14, 2017
4.279
4.349
4.268
4.334
15,532,673
+0.10(+2.38%)
Feb 13, 2017
4.241
4.283
4.229
4.233
9,438,003
+0.01(+0.18%)
Feb 10, 2017
4.171
4.256
4.152
4.225
11,630,752
+0.09(+2.25%)
Feb 09, 2017
4.171
4.202
4.132
4.132
24,448,962
-0.04(-0.93%)
Feb 08, 2017
4.194
4.132
4.171
20,239,894
+0.00(+0.00%)
Feb 07, 2017
4.202
4.241
4.163
4.171
14,272,932
-0.05(-1.28%)
Feb 06, 2017
4.233
4.248
4.194
4.225
10,634,020
-0.02(-0.55%)
Feb 03, 2017
4.241
4.287
4.225
4.248
11,926,833
+0.03(+0.73%)
Feb 02, 2017
4.248
4.256
4.194
4.217
11,010,691
-0.02(-0.55%)
Feb 01, 2017
4.233
4.256
4.179
4.241
15,760,491
+0.07(+1.67%)
Jan 31, 2017
4.179
4.202
4.144
4.171
11,556,249
-0.01(-0.19%)
Jan 30, 2017
4.217
4.233
4.144
4.179
15,324,731
-0.04(-0.92%)
Jan 27, 2017
4.210
4.241
4.140
4.217
18,989,740
+0.01(+0.18%)
Jan 26, 2017
4.210
4.217
4.163
4.210
12,824,958
-0.03(-0.73%)
Jan 25, 2017
4.233
4.256
4.217
4.241
12,336,476
+0.04(+0.92%)
Jan 24, 2017
4.179
4.233
4.171
4.202
16,522,611
-0.02(-0.50%)
Jan 23, 2017
4.177
4.227
4.146
4.223
12,547,195
+0.04(+0.92%)
Jan 20, 2017
4.169
4.192
4.123
4.185
12,879,914
+0.05(+1.31%)
Jan 19, 2017
4.169
4.177
4.115
4.131
17,644,268
+0.04(+0.94%)
Jan 18, 2017
4.069
4.177
4.069
4.092
21,788,794
-0.02(-0.56%)
Jan 17, 2017
4.031
4.123
4.000
4.115
22,733,136
+0.02(+0.56%)
Jan 13, 2017
4.092
4.092
4.092
0
+0.05(+1.14%)
Jan 12, 2017
4.038
4.100
4.015
4.046
29,214,592
+0.06(+1.55%)
Jan 11, 2017
3.869
3.984
3.838
3.984
25,303,184
+0.08(+2.17%)
Jan 10, 2017
3.977
3.984
3.900
3.900
18,147,710
-0.05(-1.36%)
Jan 09, 2017
3.984
3.992
3.946
3.953
19,261,548
+0.03(+0.79%)
Jan 06, 2017
3.953
3.969
3.892
3.923
22,074,764
-0.05(-1.36%)
Jan 05, 2017
3.946
4.000
3.930
3.977
11,722,964
+0.04(+0.98%)
Jan 04, 2017
3.923
3.950
3.900
3.938
15,400,131
+0.03(+0.79%)
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
.