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 (%)
Oct 31, 2016
4.478
4.493
4.421
4.447
24,856,860
-0.02(-0.51%)
Oct 28, 2016
4.485
4.553
4.455
4.470
46,376,964
-0.17(-3.73%)
Oct 27, 2016
4.689
4.700
4.621
4.643
16,951,330
-0.05(-0.96%)
Oct 26, 2016
4.674
4.734
4.659
4.689
17,681,008
-0.01(-0.16%)
Oct 25, 2016
4.719
4.726
4.689
4.696
13,441,701
-0.02(-0.48%)
Oct 24, 2016
4.764
4.779
4.719
4.719
11,893,246
+0.00(+0.00%)
Oct 21, 2016
4.659
4.734
4.647
4.719
36,615,828
+0.02(+0.48%)
Oct 20, 2016
4.651
4.711
4.643
4.696
9,159,785
+0.02(+0.48%)
Oct 19, 2016
4.636
4.674
4.613
4.674
14,671,271
+0.06(+1.31%)
Oct 18, 2016
4.628
4.666
4.606
4.613
16,645,361
+0.03(+0.66%)
Oct 17, 2016
4.568
4.636
4.561
4.583
12,243,401
-0.01(-0.16%)
Oct 14, 2016
4.553
4.606
4.545
4.591
19,311,122
+0.05(+1.16%)
Oct 13, 2016
4.493
4.561
4.455
4.538
20,964,038
+0.02(+0.50%)
Oct 12, 2016
4.553
4.583
4.489
4.515
14,783,349
-0.04(-0.83%)
Oct 11, 2016
4.583
4.606
4.523
4.553
21,539,858
-0.05(-0.98%)
Oct 10, 2016
4.598
4.621
4.583
4.598
6,192,449
+0.03(+0.66%)
Oct 07, 2016
4.621
4.621
4.530
4.568
18,937,576
-0.02(-0.33%)
Oct 06, 2016
4.538
4.598
4.523
4.583
8,285,209
+0.01(+0.16%)
Oct 05, 2016
4.568
4.598
4.538
4.576
6,939,959
+0.08(+1.85%)
Oct 04, 2016
4.583
4.613
4.493
4.493
17,046,002
-0.13(-2.77%)
Oct 03, 2016
4.591
4.628
4.576
4.621
13,435,976
+0.03(+0.66%)
Sep 30, 2016
4.598
4.636
4.561
4.591
11,476,470
+0.05(+1.00%)
Sep 29, 2016
4.613
4.643
4.515
4.545
15,028,304
-0.09(-1.95%)
Sep 28, 2016
4.591
4.651
4.561
4.636
7,522,951
+0.05(+0.99%)
Sep 27, 2016
4.561
4.591
4.515
4.591
10,857,604
+0.06(+1.33%)
Sep 26, 2016
4.530
4.553
4.508
4.530
11,190,243
-0.05(-0.99%)
Sep 23, 2016
4.598
4.621
4.561
4.576
10,161,283
-0.02(-0.33%)
Sep 22, 2016
4.598
4.643
4.572
4.591
11,345,209
+0.04(+0.83%)
Sep 21, 2016
4.515
4.576
4.463
4.553
19,318,184
+0.07(+1.51%)
Sep 20, 2016
4.500
4.515
4.463
4.485
11,067,734
+0.03(+0.68%)
Sep 19, 2016
4.493
4.500
4.432
4.455
14,891,735
+0.01(+0.17%)
Sep 16, 2016
4.447
4.470
4.402
4.447
19,624,042
-0.05(-1.17%)
Sep 15, 2016
4.455
4.508
4.410
4.500
16,656,155
+0.07(+1.53%)
Sep 14, 2016
4.357
4.478
4.357
4.432
36,116,200
+0.05(+1.03%)
Sep 13, 2016
4.485
4.515
4.357
4.387
40,605,664
-0.20(-4.28%)
Sep 12, 2016
4.500
4.591
4.485
4.583
37,364,620
+0.07(+1.50%)
Sep 09, 2016
4.576
4.598
4.515
4.515
29,018,772
-0.19(-4.01%)
Sep 08, 2016
4.696
4.711
4.628
4.704
28,315,726
+0.03(+0.65%)
Sep 07, 2016
4.689
4.711
4.636
4.674
13,667,099
-0.04(-0.80%)
Sep 06, 2016
4.613
4.711
4.591
4.711
28,780,924
+0.09(+1.96%)
Sep 02, 2016
4.628
4.621
4.621
4.621
20,291,266
+0.03(+0.66%)
Sep 01, 2016
4.417
4.591
4.417
4.591
39,220,448
+0.12(+2.70%)
Aug 31, 2016
4.463
4.481
4.410
4.470
26,618,740
+0.00(+0.00%)
Aug 30, 2016
4.455
4.478
4.417
4.470
14,422,734
-0.02(-0.34%)
Aug 29, 2016
4.432
4.500
4.402
4.485
52,125,348
+0.07(+1.54%)
Aug 26, 2016
4.515
4.568
4.402
4.417
32,138,794
-0.08(-1.68%)
Aug 25, 2016
4.591
4.613
4.485
4.493
27,399,574
-0.08(-1.81%)
Aug 24, 2016
4.545
4.598
4.530
4.576
8,661,543
+0.00(+0.00%)
Aug 23, 2016
4.636
4.659
4.568
4.576
15,065,310
-0.02(-0.49%)
Aug 22, 2016
4.651
4.651
4.568
4.598
10,275,995
-0.06(-1.29%)
Aug 19, 2016
4.636
4.689
4.598
4.659
14,058,040
+0.02(+0.49%)
Aug 18, 2016
4.674
4.689
4.628
4.636
17,168,566
-0.08(-1.60%)
Aug 17, 2016
4.674
4.726
4.636
4.711
29,729,398
-0.02(-0.48%)
Aug 16, 2016
4.719
4.764
4.689
4.734
16,159,649
+0.01(+0.16%)
Aug 15, 2016
4.696
4.749
4.674
4.726
17,070,498
+0.05(+1.13%)
Aug 12, 2016
4.659
4.726
4.647
4.674
23,222,164
-0.01(-0.16%)
Aug 11, 2016
4.613
4.681
4.606
4.681
20,542,156
+0.09(+1.97%)
Aug 10, 2016
4.636
4.643
4.583
4.591
17,196,970
-0.03(-0.65%)
Aug 09, 2016
4.583
4.636
4.568
4.621
20,547,026
+0.02(+0.49%)
Aug 08, 2016
4.530
4.598
4.527
4.598
32,156,010
+0.05(+1.16%)
Aug 05, 2016
4.470
4.545
4.425
4.545
31,235,754
+0.13(+2.90%)
Aug 04, 2016
4.312
4.425
4.312
4.417
25,254,298
+0.10(+2.27%)
Aug 03, 2016
4.297
4.342
4.267
4.319
38,866,960
-0.02(-0.35%)
Aug 02, 2016
4.387
4.402
4.312
4.334
23,734,088
-0.04(-0.86%)
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
.