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
)
2.330
+0.030 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023
2.703
2.717
2.627
2.674
29,112,944
-0.05(-1.74%)
Mar 30, 2023
2.745
2.760
2.703
2.722
14,010,762
+0.01(+0.35%)
Mar 29, 2023
2.655
2.737
2.636
2.712
22,089,080
+0.08(+2.88%)
Mar 28, 2023
2.541
2.741
2.541
2.636
65,951,092
+0.11(+4.51%)
Mar 27, 2023
2.513
2.541
2.504
2.522
13,846,171
+0.03(+1.14%)
Mar 24, 2023
2.466
2.522
2.437
2.494
19,561,324
+0.04(+1.54%)
Mar 23, 2023
2.532
2.537
2.428
2.456
26,015,942
-0.04(-1.52%)
Mar 22, 2023
2.504
2.541
2.475
2.494
21,096,776
+0.00(+0.00%)
Mar 21, 2023
2.541
2.546
2.494
2.494
14,719,116
-0.05(-1.87%)
Mar 20, 2023
2.541
2.560
2.515
2.541
28,102,492
-0.01(-0.37%)
Mar 17, 2023
2.513
2.570
2.513
2.551
17,640,496
-0.02(-0.74%)
Mar 16, 2023
2.532
2.579
2.522
2.570
14,024,724
+0.06(+2.26%)
Mar 15, 2023
2.485
2.522
2.475
2.513
13,565,017
+0.00(+0.00%)
Mar 14, 2023
2.485
2.541
2.475
2.513
28,791,444
+0.09(+3.52%)
Mar 13, 2023
2.437
2.475
2.428
2.428
13,575,057
-0.02(-0.78%)
Mar 10, 2023
2.456
2.502
2.437
2.447
14,277,704
-0.04(-1.53%)
Mar 09, 2023
2.522
2.532
2.485
2.485
14,927,411
-0.01(-0.38%)
Mar 08, 2023
2.466
2.504
2.453
2.494
23,058,816
+0.06(+2.33%)
Mar 07, 2023
2.456
2.470
2.409
2.437
12,418,135
-0.04(-1.53%)
Mar 06, 2023
2.390
2.485
2.390
2.475
26,200,854
+0.09(+3.57%)
Mar 03, 2023
2.390
2.399
2.352
2.390
66,489,468
+0.00(+0.00%)
Mar 02, 2023
2.380
2.413
2.366
2.390
30,753,216
-0.06(-2.33%)
Mar 01, 2023
2.447
2.455
2.409
2.447
16,264,092
+0.03(+1.18%)
Feb 28, 2023
2.437
2.456
2.409
2.418
36,026,952
-0.02(-0.78%)
Feb 27, 2023
2.428
2.447
2.409
2.437
14,123,217
+0.02(+0.78%)
Feb 24, 2023
2.390
2.432
2.380
2.418
33,907,040
-0.03(-1.16%)
Feb 23, 2023
2.447
2.456
2.399
2.447
19,073,160
+0.04(+1.57%)
Feb 22, 2023
2.409
2.428
2.380
2.409
33,324,330
+0.02(+0.79%)
Feb 21, 2023
2.390
2.418
2.371
2.390
26,098,262
+0.00(+0.00%)
Feb 17, 2023
2.361
2.409
2.352
2.390
11,973,452
+0.02(+0.80%)
Feb 16, 2023
2.361
2.371
2.319
2.371
22,375,706
-0.02(-0.79%)
Feb 15, 2023
2.371
2.408
2.352
2.390
13,718,935
+0.03(+1.20%)
Feb 14, 2023
2.418
2.428
2.342
2.361
29,941,120
-0.02(-0.80%)
Feb 13, 2023
2.352
2.390
2.345
2.380
11,427,117
+0.07(+2.87%)
Feb 10, 2023
2.304
2.323
2.276
2.314
22,709,800
-0.01(-0.41%)
Feb 09, 2023
2.361
2.371
2.304
2.323
32,819,232
-0.05(-2.00%)
Feb 08, 2023
2.380
2.399
2.342
2.371
23,942,838
+0.01(+0.40%)
Feb 07, 2023
2.342
2.371
2.323
2.361
34,189,624
-0.01(-0.40%)
Feb 06, 2023
2.380
2.399
2.352
2.371
50,686,244
-0.01(-0.40%)
Feb 03, 2023
2.409
2.437
2.361
2.380
35,014,056
-0.07(-2.71%)
Feb 02, 2023
2.494
2.504
2.428
2.447
47,699,488
-0.01(-0.39%)
Feb 01, 2023
2.456
2.494
2.371
2.456
100,305,520
-0.07(-2.63%)
Jan 31, 2023
2.513
2.551
2.504
2.522
27,955,082
+0.04(+1.53%)
Jan 30, 2023
2.522
2.532
2.475
2.485
17,993,802
-0.03(-1.13%)
Jan 27, 2023
2.532
2.551
2.504
2.513
14,876,466
-0.03(-1.12%)
Jan 26, 2023
2.560
2.565
2.504
2.541
30,335,974
+0.00(+0.00%)
Jan 25, 2023
2.494
2.551
2.485
2.541
29,662,084
+0.05(+1.90%)
Jan 24, 2023
2.456
2.494
2.442
2.494
16,466,289
+0.06(+2.33%)
Jan 23, 2023
2.428
2.472
2.418
2.437
31,613,690
-0.03(-1.15%)
Jan 20, 2023
2.447
2.485
2.428
2.466
18,708,252
+0.00(+0.00%)
Jan 19, 2023
2.494
2.513
2.466
2.466
28,921,566
-0.05(-1.89%)
Jan 18, 2023
2.608
2.617
2.504
2.513
23,012,126
-0.07(-2.57%)
Jan 17, 2023
2.522
2.589
2.513
2.579
45,534,592
+0.01(+0.37%)
Jan 13, 2023
2.551
2.598
2.541
2.570
31,872,056
-0.03(-1.09%)
Jan 12, 2023
2.560
2.627
2.522
2.598
36,267,280
+0.02(+0.74%)
Jan 11, 2023
2.560
2.598
2.527
2.579
33,853,020
-0.04(-1.45%)
Jan 10, 2023
2.608
2.636
2.570
2.617
20,995,378
+0.04(+1.47%)
Jan 09, 2023
2.541
2.589
2.532
2.579
16,706,414
+0.01(+0.37%)
Jan 06, 2023
2.532
2.579
2.513
2.570
13,842,141
+0.07(+2.65%)
Jan 05, 2023
2.494
2.522
2.485
2.504
24,888,194
+0.03(+1.15%)
Jan 04, 2023
2.456
2.513
2.447
2.475
27,175,668
+0.02(+0.77%)
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
.