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 (%)
Feb 29, 2016
3.354
3.354
3.242
3.249
16,215,112
-0.02(-0.69%)
Feb 26, 2016
3.377
3.377
3.257
3.272
11,143,193
-0.07(-2.02%)
Feb 25, 2016
3.354
3.377
3.294
3.339
11,715,767
-0.07(-1.98%)
Feb 24, 2016
3.354
3.421
3.317
3.407
17,814,978
-0.01(-0.44%)
Feb 23, 2016
3.459
3.474
3.388
3.421
18,126,316
-0.10(-2.77%)
Feb 22, 2016
3.489
3.556
3.466
3.519
18,223,310
+0.15(+4.44%)
Feb 19, 2016
3.339
3.407
3.332
3.369
6,863,465
-0.01(-0.22%)
Feb 18, 2016
3.392
3.407
3.343
3.377
12,847,522
-0.05(-1.53%)
Feb 17, 2016
3.362
3.481
3.354
3.429
22,586,634
+0.12(+3.62%)
Feb 16, 2016
3.339
3.354
3.279
3.309
19,264,958
-0.05(-1.56%)
Feb 12, 2016
3.332
3.362
3.362
3.362
11,028,006
+0.04(+1.13%)
Feb 11, 2016
3.332
3.339
3.279
3.324
11,041,154
-0.04(-1.11%)
Feb 10, 2016
3.399
3.407
3.294
3.362
19,188,990
+0.03(+0.90%)
Feb 09, 2016
3.377
3.421
3.302
3.332
22,551,648
-0.08(-2.41%)
Feb 08, 2016
3.407
3.436
3.369
3.414
14,377,002
-0.03(-0.87%)
Feb 05, 2016
3.541
3.547
3.429
3.444
20,501,946
-0.10(-2.95%)
Feb 04, 2016
3.556
3.609
3.504
3.549
24,824,318
+0.07(+2.16%)
Feb 03, 2016
3.392
3.489
3.302
3.474
26,634,286
+0.16(+4.74%)
Feb 02, 2016
3.414
3.421
3.317
3.317
25,445,546
-0.15(-4.32%)
Feb 01, 2016
3.354
3.481
3.332
3.466
26,729,968
-0.01(-0.15%)
Jan 29, 2016
3.353
3.479
3.323
3.472
25,811,122
+0.20(+6.14%)
Jan 28, 2016
3.278
3.330
3.226
3.271
29,281,456
+0.05(+1.62%)
Jan 27, 2016
3.122
3.249
3.107
3.219
30,047,298
+0.13(+4.09%)
Jan 26, 2016
3.026
3.093
3.003
3.093
23,272,824
+0.05(+1.71%)
Jan 25, 2016
3.040
3.078
3.003
3.040
16,017,991
-0.01(-0.49%)
Jan 22, 2016
2.959
3.055
2.936
3.055
32,328,206
+0.17(+5.93%)
Jan 21, 2016
2.914
2.951
2.869
2.884
35,002,248
-0.11(-3.72%)
Jan 20, 2016
3.026
3.033
2.922
2.996
16,417,762
-0.07(-2.42%)
Jan 19, 2016
3.033
3.085
3.026
3.070
12,587,425
+0.05(+1.72%)
Jan 15, 2016
2.988
3.018
3.018
3.018
27,321,970
-0.13(-4.02%)
Jan 14, 2016
3.078
3.152
3.040
3.145
42,017,704
+0.07(+2.17%)
Jan 13, 2016
3.182
3.204
3.070
3.078
23,574,904
-0.04(-1.43%)
Jan 12, 2016
3.115
3.130
3.063
3.122
27,891,438
+0.07(+2.19%)
Jan 11, 2016
3.159
3.174
3.040
3.055
28,051,386
-0.05(-1.67%)
Jan 08, 2016
3.145
3.145
3.093
3.107
16,088,684
+0.05(+1.70%)
Jan 07, 2016
3.122
3.137
3.055
3.055
17,657,748
-0.13(-3.97%)
Jan 06, 2016
3.182
3.226
3.159
3.182
15,477,352
-0.04(-1.15%)
Jan 05, 2016
3.174
3.234
3.167
3.219
24,114,448
+0.04(+1.41%)
Jan 04, 2016
3.189
3.219
3.137
3.174
27,572,082
-0.14(-4.26%)
Dec 31, 2015
3.323
3.316
3.316
3.316
9,424,068
+0.00(+0.00%)
Dec 30, 2015
3.382
3.420
3.316
3.316
20,781,856
-0.16(-4.70%)
Dec 29, 2015
3.487
3.505
3.449
3.479
15,224,662
+0.01(+0.21%)
Dec 28, 2015
3.412
3.487
3.401
3.472
17,385,990
+0.07(+2.19%)
Dec 24, 2015
3.405
3.397
3.397
3.397
4,880,047
-0.01(-0.44%)
Dec 23, 2015
3.345
3.412
3.338
3.412
21,700,176
+0.07(+2.23%)
Dec 22, 2015
3.286
3.353
3.256
3.338
18,956,882
+0.06(+1.77%)
Dec 21, 2015
3.324
3.368
3.265
3.280
16,483,523
+0.01(+0.23%)
Dec 18, 2015
3.361
3.390
3.272
3.272
57,920,700
-0.13(-3.90%)
Dec 17, 2015
3.515
3.538
3.368
3.405
22,030,310
-0.08(-2.33%)
Dec 16, 2015
3.331
3.501
3.283
3.486
23,050,104
+0.13(+3.73%)
Dec 15, 2015
3.449
3.457
3.361
3.361
14,906,694
-0.02(-0.65%)
Dec 14, 2015
3.405
3.442
3.375
3.383
23,551,406
-0.02(-0.65%)
Dec 11, 2015
3.471
3.471
3.405
3.405
38,206,452
-0.06(-1.70%)
Dec 10, 2015
3.560
3.589
3.464
3.464
16,789,146
-0.14(-3.89%)
Dec 09, 2015
3.611
3.670
3.556
3.604
29,445,746
+0.06(+1.66%)
Dec 08, 2015
3.538
3.552
3.464
3.545
23,985,230
-0.05(-1.43%)
Dec 07, 2015
3.656
3.670
3.574
3.597
19,628,694
+0.01(+0.21%)
Dec 04, 2015
3.626
3.710
3.589
3.589
20,288,650
-0.06(-1.62%)
Dec 03, 2015
3.670
3.685
3.597
3.648
21,133,246
+0.10(+2.70%)
Dec 02, 2015
3.552
3.560
3.479
3.552
27,388,470
+0.01(+0.21%)
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
.