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
)
2.370
-0.090 (-3.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2020
2.345
2.345
2.236
2.252
31,097,918
-0.13(-5.63%)
Jul 30, 2020
2.521
2.572
2.387
2.387
46,209,016
-0.05(-2.07%)
Jul 29, 2020
2.505
2.530
2.437
2.437
38,747,804
-0.03(-1.02%)
Jul 28, 2020
2.471
2.505
2.454
2.462
42,187,576
-0.05(-2.01%)
Jul 27, 2020
2.429
2.521
2.412
2.513
57,410,340
+0.10(+4.18%)
Jul 24, 2020
2.353
2.416
2.311
2.412
36,977,776
+0.07(+2.87%)
Jul 23, 2020
2.429
2.437
2.336
2.345
25,849,984
-0.09(-3.79%)
Jul 22, 2020
2.446
2.513
2.412
2.437
62,288,036
+0.03(+1.40%)
Jul 21, 2020
2.278
2.412
2.269
2.404
62,911,792
+0.17(+7.52%)
Jul 20, 2020
2.202
2.269
2.202
2.236
43,039,980
+0.04(+1.92%)
Jul 17, 2020
2.244
2.252
2.177
2.194
56,138,096
-0.03(-1.51%)
Jul 16, 2020
2.236
2.273
2.202
2.227
48,154,832
-0.03(-1.49%)
Jul 15, 2020
2.244
2.286
2.227
2.261
36,677,436
+0.06(+2.67%)
Jul 14, 2020
2.168
2.210
2.118
2.202
59,104,224
+0.01(+0.38%)
Jul 13, 2020
2.370
2.370
2.194
2.194
74,691,480
-0.18(-7.77%)
Jul 10, 2020
2.311
2.383
2.299
2.378
33,077,106
+0.04(+1.80%)
Jul 09, 2020
2.378
2.399
2.311
2.336
45,591,468
-0.03(-1.07%)
Jul 08, 2020
2.311
2.362
2.269
2.362
39,734,528
+0.08(+3.69%)
Jul 07, 2020
2.269
2.320
2.243
2.278
49,368,016
+0.02(+0.74%)
Jul 06, 2020
2.278
2.294
2.244
2.261
27,795,840
+0.03(+1.13%)
Jul 02, 2020
2.328
2.353
2.210
2.236
27,287,080
-0.06(-2.56%)
Jul 01, 2020
2.236
2.328
2.236
2.294
29,983,714
+0.08(+3.41%)
Jun 30, 2020
2.244
2.303
2.194
2.219
39,746,972
-0.03(-1.49%)
Jun 29, 2020
2.185
2.261
2.160
2.252
39,900,272
+0.11(+5.10%)
Jun 26, 2020
2.219
2.227
2.143
2.143
29,414,168
-0.11(-4.85%)
Jun 25, 2020
2.202
2.278
2.202
2.252
55,729,676
+0.08(+3.47%)
Jun 24, 2020
2.244
2.261
2.143
2.177
34,739,068
-0.11(-4.78%)
Jun 23, 2020
2.311
2.353
2.278
2.286
30,102,246
+0.01(+0.37%)
Jun 22, 2020
2.210
2.303
2.210
2.278
55,727,084
+0.09(+4.23%)
Jun 19, 2020
2.185
2.227
2.168
2.185
53,352,548
+0.01(+0.39%)
Jun 18, 2020
2.185
2.215
2.135
2.177
35,353,580
-0.04(-1.89%)
Jun 17, 2020
2.185
2.269
2.168
2.219
39,771,632
+0.07(+3.13%)
Jun 16, 2020
2.269
2.278
2.135
2.152
48,183,896
-0.04(-1.92%)
Jun 15, 2020
2.160
2.227
2.118
2.194
34,119,576
-0.08(-3.69%)
Jun 12, 2020
2.278
2.311
2.194
2.278
52,553,208
+0.06(+2.65%)
Jun 11, 2020
2.227
2.252
2.177
2.219
39,818,540
-0.15(-6.38%)
Jun 10, 2020
2.479
2.505
2.362
2.370
46,873,372
-0.08(-3.42%)
Jun 09, 2020
2.454
2.479
2.412
2.454
39,813,944
-0.07(-2.67%)
Jun 08, 2020
2.471
2.538
2.446
2.521
65,279,492
+0.15(+6.38%)
Jun 05, 2020
2.353
2.437
2.328
2.370
59,775,212
+0.15(+6.82%)
Jun 04, 2020
2.219
2.244
2.177
2.219
34,338,132
-0.02(-0.75%)
Jun 03, 2020
2.227
2.303
2.210
2.236
43,265,024
+0.13(+5.98%)
Jun 02, 2020
2.051
2.164
2.017
2.110
51,580,608
+0.12(+5.91%)
Jun 01, 2020
1.967
2.017
1.941
1.992
59,945,472
+0.05(+2.60%)
May 29, 2020
1.992
2.009
1.899
1.941
71,880,936
-0.06(-2.94%)
May 28, 2020
2.143
2.143
1.992
2.000
57,053,324
-0.18(-8.11%)
May 27, 2020
2.101
2.177
2.034
2.177
60,239,852
+0.20(+10.21%)
May 26, 2020
1.967
2.017
1.933
1.975
50,794,328
+0.18(+9.81%)
May 22, 2020
1.807
1.832
1.765
1.799
18,988,148
+0.01(+0.47%)
May 21, 2020
1.841
1.874
1.773
1.790
44,084,488
-0.03(-1.84%)
May 20, 2020
1.782
1.832
1.757
1.824
35,780,512
+0.07(+3.83%)
May 19, 2020
1.807
1.815
1.757
1.757
39,198,936
-0.03(-1.88%)
May 18, 2020
1.765
1.841
1.748
1.790
50,679,352
+0.09(+5.45%)
May 15, 2020
1.698
1.748
1.664
1.698
37,647,780
-0.02(-0.98%)
May 14, 2020
1.656
1.723
1.605
1.715
37,465,148
+0.08(+5.15%)
May 13, 2020
1.715
1.723
1.597
1.630
45,539,388
-0.07(-3.96%)
May 12, 2020
1.773
1.815
1.689
1.698
29,669,998
-0.06(-3.35%)
May 11, 2020
1.807
1.820
1.740
1.757
25,439,888
-0.05(-2.79%)
May 08, 2020
1.757
1.807
1.748
1.807
22,234,522
+0.13(+7.50%)
May 07, 2020
1.765
1.790
1.660
1.681
61,765,012
-0.08(-4.76%)
May 06, 2020
1.807
1.807
1.731
1.765
37,871,964
-0.04(-2.33%)
May 05, 2020
1.832
1.853
1.799
1.807
27,432,194
+0.00(+0.00%)
May 04, 2020
1.706
1.815
1.698
1.807
30,122,044
+0.05(+2.87%)
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
.