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 30, 2019
3.848
3.873
3.766
3.857
31,188,890
+0.02(+0.64%)
Apr 29, 2019
3.807
3.848
3.783
3.832
31,862,228
+0.05(+1.30%)
Apr 26, 2019
3.766
3.816
3.742
3.783
19,673,378
+0.00(+0.00%)
Apr 25, 2019
3.668
3.799
3.635
3.783
31,239,646
+0.14(+3.82%)
Apr 24, 2019
3.635
3.656
3.562
3.644
26,520,322
-0.04(-1.11%)
Apr 23, 2019
3.652
3.717
3.652
3.685
24,720,286
+0.06(+1.58%)
Apr 22, 2019
3.545
3.668
3.541
3.627
29,540,440
+0.06(+1.61%)
Apr 18, 2019
3.521
3.570
3.496
3.570
30,268,868
+0.02(+0.46%)
Apr 17, 2019
3.660
3.660
3.513
3.554
20,975,048
-0.10(-2.69%)
Apr 16, 2019
3.652
3.717
3.635
3.652
16,850,270
-0.02(-0.45%)
Apr 15, 2019
3.644
3.668
3.619
3.668
29,791,962
+0.06(+1.59%)
Apr 12, 2019
3.619
3.698
3.563
3.611
36,757,332
-0.03(-0.90%)
Apr 11, 2019
3.717
3.746
3.619
3.644
28,789,040
-0.07(-1.98%)
Apr 10, 2019
3.725
3.742
3.693
3.717
30,740,682
-0.02(-0.44%)
Apr 09, 2019
3.668
3.742
3.652
3.734
38,485,472
+0.06(+1.56%)
Apr 08, 2019
3.668
3.693
3.619
3.676
19,365,070
+0.00(+0.00%)
Apr 05, 2019
3.717
3.734
3.660
3.676
25,369,698
-0.01(-0.22%)
Apr 04, 2019
3.570
3.693
3.570
3.685
24,831,096
+0.11(+3.21%)
Apr 03, 2019
3.595
3.652
3.549
3.570
25,611,026
+0.01(+0.23%)
Apr 02, 2019
3.595
3.627
3.537
3.562
32,054,820
+0.01(+0.23%)
Apr 01, 2019
3.562
3.603
3.537
3.554
18,031,444
+0.03(+0.93%)
Mar 29, 2019
3.529
3.578
3.496
3.521
26,073,786
+0.01(+0.23%)
Mar 28, 2019
3.423
3.554
3.410
3.513
46,111,512
+0.07(+2.14%)
Mar 27, 2019
3.480
3.537
3.414
3.439
50,714,536
-0.15(-4.11%)
Mar 26, 2019
3.513
3.627
3.439
3.586
66,374,376
+0.09(+2.58%)
Mar 25, 2019
3.463
3.537
3.450
3.496
29,850,178
-0.01(-0.23%)
Mar 22, 2019
3.513
3.550
3.463
3.504
66,321,748
-0.15(-4.04%)
Mar 21, 2019
3.676
3.709
3.541
3.652
60,629,472
-0.04(-1.11%)
Mar 20, 2019
3.676
3.758
3.644
3.693
29,292,344
-0.02(-0.44%)
Mar 19, 2019
3.709
3.758
3.685
3.709
29,940,598
+0.00(+0.00%)
Mar 18, 2019
3.595
3.734
3.586
3.709
40,961,416
+0.17(+4.86%)
Mar 15, 2019
3.545
3.570
3.496
3.537
65,160,768
+0.02(+0.70%)
Mar 14, 2019
3.537
3.586
3.496
3.513
28,728,810
-0.07(-2.05%)
Mar 13, 2019
3.603
3.611
3.545
3.586
26,531,508
-0.02(-0.68%)
Mar 12, 2019
3.627
3.693
3.595
3.611
30,280,846
-0.02(-0.45%)
Mar 11, 2019
3.513
3.648
3.513
3.627
33,979,364
+0.16(+4.48%)
Mar 08, 2019
3.496
3.521
3.447
3.472
20,258,998
-0.02(-0.47%)
Mar 07, 2019
3.496
3.537
3.447
3.488
29,371,474
+0.02(+0.71%)
Mar 06, 2019
3.595
3.619
3.463
3.463
36,263,160
-0.12(-3.42%)
Mar 05, 2019
3.562
3.631
3.537
3.586
15,759,376
+0.00(+0.00%)
Mar 04, 2019
3.578
3.619
3.537
3.586
36,340,708
-0.01(-0.23%)
Mar 01, 2019
3.644
3.685
3.562
3.595
73,917,208
-0.11(-3.09%)
Feb 28, 2019
3.816
3.832
3.701
3.709
67,677,152
-0.29(-7.36%)
Feb 27, 2019
3.988
4.028
3.963
4.004
37,103,292
+0.02(+0.41%)
Feb 26, 2019
3.996
4.028
3.955
3.988
33,289,926
+0.02(+0.41%)
Feb 25, 2019
4.004
4.012
3.959
3.971
18,290,404
+0.01(+0.21%)
Feb 22, 2019
3.955
3.971
3.922
3.963
26,840,890
-0.02(-0.62%)
Feb 21, 2019
3.947
3.988
3.906
3.988
29,459,482
+0.03(+0.83%)
Feb 20, 2019
3.979
4.028
3.947
3.955
24,328,100
-0.04(-1.02%)
Feb 19, 2019
3.979
4.053
3.971
3.996
23,111,308
-0.06(-1.41%)
Feb 15, 2019
4.086
4.102
4.012
4.053
26,825,868
+0.00(+0.00%)
Feb 14, 2019
3.947
4.078
3.928
4.053
66,986,952
+0.07(+1.85%)
Feb 13, 2019
4.020
4.053
3.947
3.979
73,567,032
-0.10(-2.41%)
Feb 12, 2019
4.094
4.119
4.037
4.078
35,252,980
+0.04(+1.01%)
Feb 11, 2019
3.955
4.061
3.930
4.037
69,717,480
+0.11(+2.71%)
Feb 08, 2019
4.119
4.135
3.914
3.930
115,038,288
-0.18(-4.38%)
Feb 07, 2019
4.028
4.127
3.996
4.110
97,993,912
+0.11(+2.87%)
Feb 06, 2019
4.028
4.091
3.971
3.996
27,419,856
-0.12(-2.98%)
Feb 05, 2019
4.143
4.176
4.061
4.119
36,175,960
+0.05(+1.21%)
Feb 04, 2019
3.988
4.094
3.971
4.069
33,244,376
+0.03(+0.81%)
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
.