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 (%)
Apr 29, 2016
4.178
4.193
4.095
4.185
24,712,836
+0.04(+1.08%)
Apr 28, 2016
4.080
4.155
4.080
4.140
17,625,574
+0.06(+1.47%)
Apr 27, 2016
4.065
4.103
4.028
4.080
19,785,206
+0.02(+0.55%)
Apr 26, 2016
4.035
4.065
4.002
4.058
29,496,628
+0.04(+1.12%)
Apr 25, 2016
4.013
4.020
3.976
4.013
6,125,531
+0.02(+0.56%)
Apr 22, 2016
3.953
4.039
3.946
3.990
15,459,963
-0.04(-1.11%)
Apr 21, 2016
4.073
4.077
3.976
4.035
17,091,906
+0.00(+0.00%)
Apr 20, 2016
3.998
4.050
3.976
4.035
22,959,100
+0.01(+0.19%)
Apr 19, 2016
3.938
4.035
3.931
4.028
15,468,554
+0.11(+2.87%)
Apr 18, 2016
3.908
3.968
3.886
3.916
25,068,996
-0.08(-2.06%)
Apr 15, 2016
3.953
4.005
3.946
3.998
19,508,474
+0.01(+0.19%)
Apr 14, 2016
3.908
4.005
3.878
3.990
18,518,618
+0.07(+1.72%)
Apr 13, 2016
3.908
3.946
3.882
3.923
26,832,880
+0.03(+0.77%)
Apr 12, 2016
3.848
3.901
3.796
3.893
16,224,158
+0.02(+0.58%)
Apr 11, 2016
3.886
3.893
3.818
3.871
20,511,110
+0.05(+1.37%)
Apr 08, 2016
3.841
3.848
3.773
3.818
18,941,054
+0.07(+1.80%)
Apr 07, 2016
3.781
3.800
3.713
3.751
13,496,485
-0.03(-0.79%)
Apr 06, 2016
3.758
3.788
3.713
3.781
9,287,317
-0.03(-0.79%)
Apr 05, 2016
3.788
3.811
3.736
3.811
13,609,512
-0.01(-0.20%)
Apr 04, 2016
3.856
3.871
3.796
3.818
19,407,978
-0.10(-2.67%)
Apr 01, 2016
3.841
3.953
3.807
3.923
20,966,344
+0.04(+1.16%)
Mar 31, 2016
3.923
3.946
3.856
3.878
21,975,546
-0.04(-1.15%)
Mar 30, 2016
3.976
4.013
3.908
3.923
22,373,794
-0.02(-0.57%)
Mar 29, 2016
3.938
3.983
3.901
3.946
32,297,224
+0.00(+0.00%)
Mar 28, 2016
3.916
3.961
3.886
3.946
16,504,251
+0.11(+2.93%)
Mar 24, 2016
3.803
3.833
3.833
3.833
39,231,064
+0.01(+0.20%)
Mar 23, 2016
3.826
3.863
3.811
3.826
24,921,514
-0.03(-0.78%)
Mar 22, 2016
3.818
3.878
3.788
3.856
34,799,428
+0.01(+0.19%)
Mar 21, 2016
3.781
3.863
3.766
3.848
26,624,354
+0.04(+0.98%)
Mar 18, 2016
3.848
3.856
3.773
3.811
32,890,002
+0.03(+0.79%)
Mar 17, 2016
3.781
3.803
3.699
3.781
38,685,220
+0.18(+4.99%)
Mar 16, 2016
3.549
3.616
3.466
3.601
22,512,804
-0.01(-0.21%)
Mar 15, 2016
3.594
3.676
3.564
3.609
27,999,602
-0.07(-1.83%)
Mar 14, 2016
3.691
3.736
3.650
3.676
20,213,360
-0.06(-1.60%)
Mar 11, 2016
3.826
3.848
3.713
3.736
36,714,640
-0.08(-2.16%)
Mar 10, 2016
3.758
3.833
3.684
3.818
43,315,536
+0.07(+2.00%)
Mar 09, 2016
3.841
3.848
3.736
3.743
35,131,824
+0.00(+0.00%)
Mar 08, 2016
3.773
3.781
3.699
3.743
25,962,826
-0.03(-0.79%)
Mar 07, 2016
3.751
3.826
3.736
3.773
29,223,552
-0.03(-0.79%)
Mar 04, 2016
3.743
3.811
3.736
3.803
49,129,824
+0.18(+4.96%)
Mar 03, 2016
3.534
3.624
3.511
3.624
22,745,370
+0.14(+4.09%)
Mar 02, 2016
3.444
3.493
3.407
3.481
22,955,592
+0.02(+0.65%)
Mar 01, 2016
3.287
3.466
3.287
3.459
29,030,324
+0.21(+6.45%)
Feb 29, 2016
3.354
3.354
3.242
3.249
16,215,112
-0.02(-0.69%)
Feb 26, 2016
3.377
3.377
3.257
3.272
11,143,193
-0.07(-2.02%)
Feb 25, 2016
3.354
3.377
3.294
3.339
11,715,767
-0.07(-1.98%)
Feb 24, 2016
3.354
3.421
3.317
3.407
17,814,978
-0.01(-0.44%)
Feb 23, 2016
3.459
3.474
3.388
3.421
18,126,316
-0.10(-2.77%)
Feb 22, 2016
3.489
3.556
3.466
3.519
18,223,310
+0.15(+4.44%)
Feb 19, 2016
3.339
3.407
3.332
3.369
6,863,465
-0.01(-0.22%)
Feb 18, 2016
3.392
3.407
3.343
3.377
12,847,522
-0.05(-1.53%)
Feb 17, 2016
3.362
3.481
3.354
3.429
22,586,634
+0.12(+3.62%)
Feb 16, 2016
3.339
3.354
3.279
3.309
19,264,958
-0.05(-1.56%)
Feb 12, 2016
3.332
3.362
3.362
3.362
11,028,006
+0.04(+1.13%)
Feb 11, 2016
3.332
3.339
3.279
3.324
11,041,154
-0.04(-1.11%)
Feb 10, 2016
3.399
3.407
3.294
3.362
19,188,990
+0.03(+0.90%)
Feb 09, 2016
3.377
3.421
3.302
3.332
22,551,648
-0.08(-2.41%)
Feb 08, 2016
3.407
3.436
3.369
3.414
14,377,002
-0.03(-0.87%)
Feb 05, 2016
3.541
3.547
3.429
3.444
20,501,946
-0.10(-2.95%)
Feb 04, 2016
3.556
3.609
3.504
3.549
24,824,318
+0.07(+2.16%)
Feb 03, 2016
3.392
3.489
3.302
3.474
26,634,286
+0.16(+4.74%)
Feb 02, 2016
3.414
3.421
3.317
3.317
25,445,546
-0.15(-4.32%)
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
.