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 (%)
Dec 31, 2021
2.512
2.521
2.485
2.521
6,704,944
+0.04(+1.45%)
Dec 30, 2021
2.476
2.503
2.471
2.485
9,319,094
+0.05(+1.85%)
Dec 29, 2021
2.449
2.458
2.417
2.440
10,036,538
-0.02(-0.73%)
Dec 28, 2021
2.449
2.485
2.440
2.458
10,190,247
-0.01(-0.36%)
Dec 27, 2021
2.467
2.485
2.453
2.467
6,795,861
+0.00(+0.00%)
Dec 23, 2021
2.431
2.476
2.422
2.467
18,853,164
+0.01(+0.37%)
Dec 22, 2021
2.386
2.458
2.377
2.458
28,968,134
+0.06(+2.63%)
Dec 21, 2021
2.395
2.422
2.380
2.395
17,637,770
+0.00(+0.00%)
Dec 20, 2021
2.404
2.413
2.359
2.395
16,821,902
-0.04(-1.56%)
Dec 17, 2021
2.424
2.442
2.398
2.433
18,685,680
+0.02(+0.72%)
Dec 16, 2021
2.416
2.467
2.398
2.416
20,919,006
-0.01(-0.36%)
Dec 15, 2021
2.433
2.433
2.372
2.424
22,453,500
-0.03(-1.06%)
Dec 14, 2021
2.493
2.502
2.424
2.450
21,776,776
+0.03(+1.07%)
Dec 13, 2021
2.442
2.450
2.407
2.424
26,435,740
-0.01(-0.36%)
Dec 10, 2021
2.442
2.467
2.424
2.433
16,590,193
+0.03(+1.08%)
Dec 09, 2021
2.467
2.472
2.407
2.407
29,027,926
-0.08(-3.14%)
Dec 08, 2021
2.502
2.524
2.459
2.485
30,058,470
+0.01(+0.35%)
Dec 07, 2021
2.459
2.485
2.454
2.476
18,956,848
+0.03(+1.42%)
Dec 06, 2021
2.442
2.480
2.424
2.442
26,946,618
+0.00(+0.00%)
Dec 03, 2021
2.450
2.467
2.407
2.442
29,542,980
+0.01(+0.36%)
Dec 02, 2021
2.424
2.467
2.394
2.433
34,141,416
+0.05(+2.18%)
Dec 01, 2021
2.442
2.476
2.372
2.381
38,360,224
-0.06(-2.48%)
Nov 30, 2021
2.485
2.511
2.424
2.442
40,591,468
-0.07(-2.76%)
Nov 29, 2021
2.563
2.571
2.485
2.511
30,818,398
-0.04(-1.69%)
Nov 26, 2021
2.571
2.589
2.537
2.554
19,823,702
-0.07(-2.64%)
Nov 24, 2021
2.597
2.649
2.590
2.623
21,535,770
-0.02(-0.66%)
Nov 23, 2021
2.632
2.649
2.589
2.641
43,425,044
+0.01(+0.33%)
Nov 22, 2021
2.667
2.684
2.632
2.632
32,614,528
-0.02(-0.65%)
Nov 19, 2021
2.710
2.719
2.649
2.649
25,956,788
-0.04(-1.61%)
Nov 18, 2021
2.701
2.701
2.667
2.693
33,142,510
-0.02(-0.64%)
Nov 17, 2021
2.710
2.727
2.679
2.710
25,725,392
+0.01(+0.32%)
Nov 16, 2021
2.719
2.753
2.701
2.701
25,573,486
-0.02(-0.64%)
Nov 15, 2021
2.727
2.762
2.710
2.719
16,765,875
+0.00(+0.00%)
Nov 12, 2021
2.788
2.792
2.704
2.719
49,938,984
-0.04(-1.57%)
Nov 11, 2021
2.788
2.831
2.762
2.762
25,412,062
+0.01(+0.31%)
Nov 10, 2021
2.796
2.753
39,267,320
-0.02(-0.63%)
Nov 09, 2021
2.771
2.822
2.753
2.771
33,919,224
+0.04(+1.59%)
Nov 08, 2021
2.745
2.771
2.710
2.727
30,927,982
-0.06(-2.17%)
Nov 05, 2021
2.762
2.788
2.732
2.788
32,667,370
+0.07(+2.55%)
Nov 04, 2021
2.719
2.733
2.675
2.719
32,900,222
+0.00(+0.00%)
Nov 03, 2021
2.632
2.753
2.623
2.719
40,874,280
+0.12(+4.67%)
Nov 02, 2021
2.623
2.641
2.571
2.597
21,596,846
-0.04(-1.64%)
Nov 01, 2021
2.554
2.649
2.571
2.641
24,937,498
+0.08(+3.04%)
Oct 29, 2021
2.563
2.606
2.519
2.563
48,435,412
+0.02(+0.68%)
Oct 28, 2021
2.502
2.563
2.450
2.545
60,412,628
+0.23(+9.70%)
Oct 27, 2021
2.390
2.404
2.320
2.320
34,267,840
-0.02(-0.74%)
Oct 26, 2021
2.320
2.338
28,543,780
-0.02(-0.74%)
Oct 25, 2021
2.294
2.364
2.294
2.355
29,501,848
+0.09(+3.82%)
Oct 22, 2021
2.225
2.294
2.164
2.268
53,506,696
-0.01(-0.38%)
Oct 21, 2021
2.312
2.320
2.225
2.277
27,309,528
-0.09(-3.66%)
Oct 20, 2021
2.329
2.390
2.329
2.364
23,943,682
+0.05(+2.25%)
Oct 19, 2021
2.346
2.364
2.294
2.312
24,575,750
-0.10(-4.30%)
Oct 18, 2021
2.372
2.424
2.355
2.416
18,293,990
+0.00(+0.00%)
Oct 15, 2021
2.390
2.442
2.381
2.416
20,523,640
+0.02(+0.72%)
Oct 14, 2021
2.398
2.416
2.372
2.398
14,740,213
+0.01(+0.36%)
Oct 13, 2021
2.355
2.413
2.346
2.390
26,815,790
+0.05(+2.22%)
Oct 12, 2021
2.364
2.387
2.338
2.338
14,346,009
+0.00(+0.00%)
Oct 11, 2021
2.372
2.390
2.338
2.338
12,250,057
-0.03(-1.46%)
Oct 08, 2021
2.364
2.403
2.338
2.372
21,318,362
+0.05(+2.24%)
Oct 07, 2021
2.338
2.355
2.320
2.320
17,226,316
-0.03(-1.11%)
Oct 06, 2021
2.364
2.381
2.312
2.346
21,965,656
-0.02(-0.73%)
Oct 05, 2021
2.346
2.398
2.320
2.364
24,113,674
-0.01(-0.37%)
Oct 04, 2021
2.338
2.398
2.338
2.372
22,542,744
-0.03(-1.44%)
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
.