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
)
2.210
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 30, 2017
4.296
4.335
4.276
4.288
26,926,866
+0.02(+0.37%)
Jun 29, 2017
4.311
4.319
4.241
4.272
36,181,316
-0.04(-0.91%)
Jun 28, 2017
4.296
4.350
4.253
4.311
32,920,174
+0.05(+1.10%)
Jun 27, 2017
4.256
4.299
4.217
4.264
52,516,756
-0.02(-0.55%)
Jun 26, 2017
4.256
4.327
4.249
4.288
48,401,780
+0.08(+1.85%)
Jun 23, 2017
4.194
4.233
4.179
4.210
25,955,706
+0.01(+0.18%)
Jun 22, 2017
4.210
4.233
4.179
4.202
35,467,064
+0.01(+0.18%)
Jun 21, 2017
4.179
4.225
4.156
4.194
50,052,708
+0.03(+0.74%)
Jun 20, 2017
4.171
4.233
4.156
4.163
87,801,760
-0.02(-0.37%)
Jun 19, 2017
4.132
4.202
4.101
4.179
46,162,836
+0.05(+1.12%)
Jun 16, 2017
4.233
4.233
4.125
4.132
99,736,880
-0.09(-2.02%)
Jun 15, 2017
4.241
4.248
4.194
4.217
16,876,556
-0.04(-0.91%)
Jun 14, 2017
4.295
4.318
4.210
4.256
40,133,956
-0.02(-0.36%)
Jun 13, 2017
4.217
4.279
4.194
4.272
26,852,342
+0.07(+1.66%)
Jun 12, 2017
4.179
4.233
4.171
4.202
32,299,048
-0.03(-0.73%)
Jun 09, 2017
4.326
4.334
4.206
4.233
39,837,692
-0.12(-2.84%)
Jun 08, 2017
4.380
4.388
4.326
4.357
36,970,572
-0.05(-1.05%)
Jun 07, 2017
4.465
4.504
4.380
4.403
53,438,696
-0.06(-1.39%)
Jun 06, 2017
4.426
4.496
4.419
4.465
36,042,980
+0.04(+0.87%)
Jun 05, 2017
4.372
4.434
4.349
4.426
48,265,624
+0.04(+0.88%)
Jun 02, 2017
4.442
4.446
4.334
4.388
108,018,720
+0.01(+0.18%)
Jun 01, 2017
4.465
4.465
4.380
4.380
88,470,616
-0.04(-0.88%)
May 31, 2017
4.457
4.481
4.411
4.419
56,864,332
-0.01(-0.17%)
May 30, 2017
4.442
4.457
4.426
4.426
47,597,524
-0.04(-0.87%)
May 26, 2017
4.442
4.504
4.426
4.465
19,315,492
+0.04(+0.87%)
May 25, 2017
4.450
4.469
4.388
4.426
26,243,862
-0.02(-0.35%)
May 24, 2017
4.481
4.488
4.426
4.442
35,530,156
-0.02(-0.35%)
May 23, 2017
4.403
4.473
4.395
4.457
30,020,942
+0.10(+2.31%)
May 22, 2017
4.364
4.419
4.303
4.357
48,718,548
-0.02(-0.53%)
May 19, 2017
4.388
4.388
4.318
4.380
60,057,276
+0.12(+2.91%)
May 18, 2017
4.527
4.643
4.248
4.256
103,082,936
-0.56(-11.72%)
May 17, 2017
4.906
4.922
4.806
4.821
37,576,224
-0.10(-2.04%)
May 16, 2017
4.929
4.941
4.867
4.922
36,266,736
+0.02(+0.47%)
May 15, 2017
4.860
4.914
4.829
4.898
62,089,660
+0.05(+1.12%)
May 12, 2017
4.821
4.875
4.786
4.844
42,528,192
+0.09(+1.79%)
May 11, 2017
4.690
4.790
4.674
4.759
71,253,696
+0.10(+2.16%)
May 10, 2017
4.651
4.697
4.628
4.659
31,996,192
+0.06(+1.35%)
May 09, 2017
4.550
4.620
4.531
4.597
38,407,652
+0.05(+1.02%)
May 08, 2017
4.562
4.573
4.519
4.550
32,390,410
-0.03(-0.68%)
May 05, 2017
4.604
4.620
4.573
4.581
33,984,376
-0.02(-0.34%)
May 04, 2017
4.542
4.659
4.512
4.597
82,322,456
+0.08(+1.71%)
May 03, 2017
4.512
4.547
4.473
4.519
36,874,276
-0.02(-0.34%)
May 02, 2017
4.450
4.542
4.442
4.535
39,563,776
+0.07(+1.56%)
May 01, 2017
4.457
4.504
4.419
4.465
29,388,568
+0.03(+0.70%)
Apr 28, 2017
4.357
4.450
4.357
4.434
33,192,442
+0.04(+0.88%)
Apr 27, 2017
4.403
4.419
4.345
4.395
31,542,128
+0.00(+0.00%)
Apr 26, 2017
4.426
4.434
4.349
4.395
36,941,188
-0.08(-1.73%)
Apr 25, 2017
4.380
4.496
4.376
4.473
37,172,532
+0.06(+1.40%)
Apr 24, 2017
4.434
4.481
4.411
4.411
24,626,512
+0.05(+1.06%)
Apr 21, 2017
4.372
4.411
4.326
4.364
25,134,974
+0.02(+0.36%)
Apr 20, 2017
4.403
4.457
4.349
4.349
40,711,980
-0.07(-1.58%)
Apr 19, 2017
4.457
4.473
4.411
4.419
17,117,090
-0.06(-1.38%)
Apr 18, 2017
4.481
4.535
4.473
4.481
19,365,374
-0.01(-0.17%)
Apr 17, 2017
4.395
4.496
4.388
4.488
16,470,111
+0.14(+3.20%)
Apr 13, 2017
4.334
4.380
4.326
4.349
18,759,706
-0.01(-0.18%)
Apr 12, 2017
4.334
4.357
4.295
4.357
21,880,090
+0.05(+1.08%)
Apr 11, 2017
4.334
4.349
4.256
4.310
27,457,232
-0.11(-2.45%)
Apr 10, 2017
4.419
4.442
4.372
4.419
14,821,815
+0.02(+0.35%)
Apr 07, 2017
4.426
4.457
4.384
4.403
14,655,110
+0.03(+0.71%)
Apr 06, 2017
4.388
4.457
4.357
4.372
22,055,438
-0.05(-1.22%)
Apr 05, 2017
4.481
4.500
4.395
4.426
20,077,540
-0.05(-1.04%)
Apr 04, 2017
4.419
4.481
4.403
4.473
11,294,379
+0.01(+0.17%)
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
.