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
UNCHANGED
Streaming Delayed 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, 2019
3.578
3.595
3.504
3.529
31,494,088
-0.04(-1.15%)
Oct 30, 2019
3.537
3.578
3.504
3.570
21,872,264
+0.00(+0.00%)
Oct 29, 2019
3.578
3.623
3.562
3.570
20,452,010
-0.01(-0.23%)
Oct 28, 2019
3.635
3.640
3.537
3.578
32,667,452
-0.05(-1.35%)
Oct 25, 2019
3.668
3.693
3.586
3.627
59,309,344
-0.25(-6.34%)
Oct 24, 2019
3.857
3.938
3.857
3.873
37,497,608
+0.09(+2.38%)
Oct 23, 2019
3.734
3.799
3.734
3.783
13,476,929
+0.02(+0.65%)
Oct 22, 2019
3.775
3.838
3.750
3.758
22,232,462
+0.01(+0.22%)
Oct 21, 2019
3.693
3.758
3.680
3.750
15,511,298
+0.05(+1.33%)
Oct 18, 2019
3.701
3.738
3.685
3.701
7,095,699
+0.02(+0.67%)
Oct 17, 2019
3.742
3.750
3.676
3.676
12,743,542
-0.02(-0.66%)
Oct 16, 2019
3.693
3.725
3.672
3.701
20,080,464
+0.00(+0.00%)
Oct 15, 2019
3.725
3.758
3.701
3.701
12,925,956
-0.03(-0.88%)
Oct 14, 2019
3.717
3.734
3.685
3.734
11,822,331
+0.01(+0.22%)
Oct 11, 2019
3.685
3.766
3.676
3.725
23,197,352
+0.07(+1.79%)
Oct 10, 2019
3.717
3.717
3.631
3.660
26,672,506
-0.07(-1.97%)
Oct 09, 2019
3.717
3.766
3.717
3.734
18,016,958
+0.02(+0.44%)
Oct 08, 2019
3.766
3.775
3.701
3.717
27,122,858
-0.03(-0.87%)
Oct 07, 2019
3.865
3.881
3.750
3.750
16,558,957
-0.14(-3.58%)
Oct 04, 2019
3.742
3.914
3.725
3.889
36,982,052
+0.18(+4.86%)
Oct 03, 2019
3.717
3.758
3.697
3.709
21,914,050
-0.01(-0.22%)
Oct 02, 2019
3.783
3.799
3.717
3.717
25,157,196
-0.11(-2.78%)
Oct 01, 2019
3.783
3.840
3.750
3.824
32,923,996
+0.04(+1.08%)
Sep 30, 2019
3.865
3.865
3.775
3.783
17,218,400
-0.06(-1.49%)
Sep 27, 2019
3.832
3.861
3.807
3.840
15,719,626
+0.01(+0.21%)
Sep 26, 2019
3.881
3.897
3.820
3.832
24,791,462
-0.04(-1.06%)
Sep 25, 2019
3.775
3.873
3.775
3.873
28,219,762
+0.07(+1.94%)
Sep 24, 2019
3.816
3.824
3.742
3.799
36,239,140
-0.01(-0.22%)
Sep 23, 2019
3.791
3.848
3.791
3.807
26,106,650
+0.02(+0.43%)
Sep 20, 2019
3.799
3.824
3.750
3.791
30,033,888
-0.01(-0.22%)
Sep 19, 2019
3.857
3.894
3.799
3.799
39,825,280
-0.03(-0.85%)
Sep 18, 2019
3.881
3.906
3.816
3.832
65,583,628
-0.07(-1.89%)
Sep 17, 2019
3.807
3.918
3.807
3.906
16,519,920
+0.07(+1.71%)
Sep 16, 2019
3.799
3.865
3.791
3.840
13,269,921
+0.02(+0.64%)
Sep 13, 2019
3.906
3.938
3.807
3.816
29,255,546
-0.11(-2.71%)
Sep 12, 2019
3.881
3.930
3.848
3.922
40,059,568
+0.11(+3.01%)
Sep 11, 2019
3.816
3.897
3.775
3.807
26,116,400
+0.04(+1.09%)
Sep 10, 2019
3.758
3.824
3.717
3.766
23,948,692
+0.00(+0.00%)
Sep 09, 2019
3.750
3.795
3.750
3.766
15,121,137
-0.01(-0.22%)
Sep 06, 2019
3.791
3.816
3.734
3.775
20,969,556
+0.02(+0.65%)
Sep 05, 2019
3.791
3.820
3.734
3.750
22,479,734
+0.00(+0.00%)
Sep 04, 2019
3.685
3.766
3.685
3.750
23,530,124
+0.11(+3.15%)
Sep 03, 2019
3.627
3.717
3.611
3.635
35,789,856
-0.08(-2.20%)
Aug 30, 2019
3.676
3.742
3.676
3.717
34,279,168
+0.05(+1.34%)
Aug 29, 2019
3.595
3.668
3.582
3.668
29,162,840
+0.07(+2.05%)
Aug 28, 2019
3.562
3.603
3.529
3.595
27,152,206
+0.02(+0.46%)
Aug 27, 2019
3.586
3.644
3.529
3.578
37,967,440
+0.00(+0.00%)
Aug 26, 2019
3.627
3.652
3.537
3.578
22,175,098
-0.04(-1.13%)
Aug 23, 2019
3.734
3.750
3.586
3.619
49,034,692
-0.14(-3.70%)
Aug 22, 2019
3.791
3.824
3.676
3.758
42,709,264
-0.05(-1.29%)
Aug 21, 2019
3.848
3.857
3.799
3.807
27,435,850
-0.01(-0.21%)
Aug 20, 2019
3.807
3.873
3.795
3.816
20,795,856
-0.01(-0.21%)
Aug 19, 2019
3.889
3.897
3.820
3.824
25,202,096
-0.02(-0.64%)
Aug 16, 2019
3.832
3.881
3.811
3.848
25,953,486
+0.05(+1.29%)
Aug 15, 2019
3.873
3.881
3.758
3.799
41,644,564
-0.03(-0.85%)
Aug 14, 2019
3.906
3.930
3.816
3.832
31,548,032
-0.16(-3.90%)
Aug 13, 2019
3.955
4.045
3.938
3.988
31,213,128
-0.01(-0.20%)
Aug 12, 2019
3.988
4.012
3.947
3.996
31,062,268
-0.14(-3.37%)
Aug 09, 2019
4.184
4.192
4.135
4.135
33,608,300
-0.04(-0.98%)
Aug 08, 2019
4.192
4.233
4.159
4.176
58,905,808
-0.09(-2.11%)
Aug 07, 2019
4.135
4.271
4.114
4.266
33,455,266
+0.05(+1.16%)
Aug 06, 2019
4.192
4.233
4.119
4.217
29,956,072
+0.05(+1.18%)
Aug 05, 2019
4.217
4.233
4.135
4.168
29,143,942
-0.12(-2.86%)
Aug 02, 2019
4.323
4.348
4.266
4.290
24,236,322
-0.04(-0.95%)
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
.