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, 2022
2.854
2.935
2.845
2.908
26,194,146
+0.08(+2.87%)
Mar 30, 2022
2.845
2.858
2.818
2.827
15,134,129
-0.04(-1.26%)
Mar 29, 2022
2.845
2.872
2.818
2.863
22,776,128
+0.11(+3.92%)
Mar 28, 2022
2.701
2.773
2.678
2.755
31,036,756
+0.05(+2.00%)
Mar 25, 2022
2.638
2.701
2.615
2.701
29,274,326
+0.07(+2.74%)
Mar 24, 2022
2.629
2.683
2.606
2.629
24,078,678
+0.00(+0.00%)
Mar 23, 2022
2.602
2.644
2.575
2.629
24,603,042
+0.02(+0.69%)
Mar 22, 2022
2.611
2.647
2.593
2.611
20,931,376
+0.04(+1.40%)
Mar 21, 2022
2.575
2.602
2.557
2.575
19,004,336
+0.02(+0.70%)
Mar 18, 2022
2.476
2.557
2.471
2.557
20,261,184
+0.06(+2.53%)
Mar 17, 2022
2.449
2.512
2.422
2.494
19,259,086
+0.06(+2.59%)
Mar 16, 2022
2.377
2.440
2.368
2.431
24,531,958
+0.07(+3.05%)
Mar 15, 2022
2.359
2.395
2.332
2.359
31,405,530
+0.00(+0.00%)
Mar 14, 2022
2.350
2.381
2.323
2.359
30,270,934
+0.02(+0.77%)
Mar 11, 2022
2.404
2.413
2.332
2.341
24,590,414
-0.06(-2.62%)
Mar 10, 2022
2.386
2.350
2.404
26,367,730
-0.09(-3.61%)
Mar 09, 2022
2.458
2.512
2.440
2.494
19,710,754
+0.12(+4.92%)
Mar 08, 2022
2.386
2.431
2.350
2.377
48,692,296
+0.02(+0.76%)
Mar 07, 2022
2.422
2.440
2.350
2.359
48,363,608
-0.10(-4.03%)
Mar 04, 2022
2.467
2.503
2.440
2.458
54,319,528
-0.08(-3.19%)
Mar 03, 2022
2.548
2.566
2.503
2.539
23,794,058
-0.03(-1.05%)
Mar 02, 2022
2.557
2.602
2.525
2.566
40,553,384
+0.03(+1.06%)
Mar 01, 2022
2.620
2.647
2.539
2.539
31,424,134
-0.10(-3.75%)
Feb 28, 2022
2.629
2.638
2.584
2.638
19,989,738
-0.03(-1.01%)
Feb 25, 2022
2.597
2.674
2.620
2.665
39,651,492
+0.07(+2.78%)
Feb 24, 2022
2.503
2.602
2.476
2.593
55,422,964
-0.07(-2.70%)
Feb 23, 2022
2.710
2.728
2.647
2.665
18,779,026
+0.06(+2.42%)
Feb 22, 2022
2.611
2.638
2.593
2.602
21,950,028
+0.01(+0.35%)
Feb 18, 2022
2.593
0
+0.02(+0.70%)
Feb 17, 2022
2.593
2.602
2.557
2.575
19,670,696
-0.07(-2.72%)
Feb 16, 2022
2.638
2.647
2.597
2.647
20,270,196
-0.01(-0.34%)
Feb 15, 2022
2.674
2.728
2.638
2.656
42,894,728
+0.05(+1.72%)
Feb 14, 2022
2.584
2.611
2.548
2.611
37,208,844
+0.05(+1.75%)
Feb 11, 2022
2.566
2.627
2.543
2.566
31,018,584
+0.04(+1.42%)
Feb 10, 2022
2.512
2.557
2.503
2.530
33,962,044
+0.03(+1.08%)
Feb 09, 2022
2.453
2.530
2.442
2.503
31,106,840
+0.06(+2.58%)
Feb 08, 2022
2.422
2.458
2.422
2.440
23,555,548
-0.01(-0.37%)
Feb 07, 2022
2.431
2.467
2.422
2.449
18,500,064
+0.01(+0.37%)
Feb 04, 2022
2.413
2.458
2.399
2.440
18,253,678
+0.00(+0.00%)
Feb 03, 2022
2.476
2.440
2.440
19,939,364
-0.05(-1.81%)
Feb 02, 2022
2.521
2.521
2.440
2.485
14,481,533
-0.05(-2.13%)
Feb 01, 2022
2.557
2.575
2.521
2.539
13,650,303
-0.01(-0.35%)
Jan 31, 2022
2.494
2.562
2.548
15,900,377
+0.05(+2.17%)
Jan 28, 2022
2.539
2.539
2.467
2.494
31,291,262
-0.05(-2.12%)
Jan 27, 2022
2.503
2.584
2.503
2.548
33,129,320
+0.07(+2.91%)
Jan 26, 2022
2.521
2.548
2.449
2.476
51,632,508
-0.04(-1.43%)
Jan 25, 2022
2.404
2.512
2.395
2.512
35,410,588
+0.09(+3.72%)
Jan 24, 2022
2.413
2.431
2.377
2.422
31,077,792
+0.02(+0.75%)
Jan 21, 2022
2.395
2.476
2.395
2.404
25,552,426
+0.02(+0.75%)
Jan 20, 2022
2.422
2.440
2.386
2.386
20,968,890
+0.00(+0.00%)
Jan 19, 2022
2.395
2.413
2.368
2.386
30,188,524
+0.04(+1.53%)
Jan 18, 2022
2.377
2.386
2.341
2.350
19,252,430
-0.13(-5.09%)
Jan 14, 2022
2.476
0
+0.03(+1.10%)
Jan 13, 2022
2.431
2.458
2.408
2.449
18,819,042
+0.03(+1.12%)
Jan 12, 2022
2.404
2.444
2.395
2.422
31,674,658
+0.04(+1.51%)
Jan 11, 2022
2.341
2.395
2.314
2.386
21,064,876
+0.05(+1.92%)
Jan 10, 2022
2.305
2.350
2.278
2.341
20,444,292
+0.01(+0.39%)
Jan 07, 2022
2.341
2.363
2.314
2.332
16,093,578
-0.01(-0.38%)
Jan 06, 2022
2.368
2.377
2.323
2.341
15,782,624
-0.03(-1.14%)
Jan 05, 2022
2.404
2.440
2.359
2.368
23,104,030
-0.07(-2.95%)
Jan 04, 2022
2.395
2.458
2.390
2.440
19,728,436
-0.01(-0.37%)
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
.