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
)
2.300
-0.090 (-3.77%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 30, 2020
1.882
1.882
1.789
1.798
43,859,780
-0.10(-5.31%)
Oct 29, 2020
1.957
1.974
1.848
1.898
42,189,560
-0.06(-3.00%)
Oct 28, 2020
1.991
1.999
1.940
1.957
28,442,282
-0.09(-4.51%)
Oct 27, 2020
2.125
2.134
2.033
2.050
37,365,852
-0.10(-4.69%)
Oct 26, 2020
2.108
2.167
2.100
2.150
43,552,876
+0.04(+1.99%)
Oct 23, 2020
2.058
2.108
2.041
2.108
30,198,784
+0.05(+2.45%)
Oct 22, 2020
2.024
2.058
1.999
2.058
22,856,628
+0.03(+1.66%)
Oct 21, 2020
2.008
2.058
1.999
2.024
23,479,186
-0.01(-0.41%)
Oct 20, 2020
2.024
2.041
2.008
2.033
26,393,886
+0.04(+2.11%)
Oct 19, 2020
2.008
2.050
1.982
1.991
12,437,329
+0.02(+0.85%)
Oct 16, 2020
2.016
2.024
1.966
1.974
15,962,192
-0.06(-2.89%)
Oct 15, 2020
2.050
2.066
2.033
2.033
12,172,283
-0.08(-3.59%)
Oct 14, 2020
2.092
2.125
2.079
2.108
29,231,252
+0.02(+0.80%)
Oct 13, 2020
2.083
2.108
2.050
2.092
16,196,968
-0.03(-1.19%)
Oct 12, 2020
2.083
2.121
2.058
2.117
11,763,815
+0.04(+2.02%)
Oct 09, 2020
2.083
2.134
2.058
2.075
25,962,938
+0.01(+0.41%)
Oct 08, 2020
2.033
2.092
2.016
2.066
23,301,920
+0.03(+1.23%)
Oct 07, 2020
2.033
2.100
2.024
2.041
34,980,908
+0.01(+0.41%)
Oct 06, 2020
2.008
2.108
2.003
2.033
36,984,976
+0.08(+4.31%)
Oct 05, 2020
1.882
1.949
1.882
1.949
19,235,730
+0.07(+3.57%)
Oct 02, 2020
1.890
1.932
1.865
1.882
22,941,976
-0.02(-0.88%)
Oct 01, 2020
1.873
1.911
1.861
1.898
21,774,424
+0.00(+0.00%)
Sep 30, 2020
1.873
1.915
1.865
1.898
28,287,558
+0.06(+3.20%)
Sep 29, 2020
1.865
1.915
1.840
1.840
39,708,176
-0.03(-1.79%)
Sep 28, 2020
1.957
1.974
1.856
1.873
52,029,500
-0.08(-4.29%)
Sep 25, 2020
1.924
1.966
1.890
1.957
21,114,350
+0.02(+0.87%)
Sep 24, 2020
1.890
1.974
1.856
1.940
25,522,388
+0.06(+3.13%)
Sep 23, 2020
1.949
1.957
1.882
1.882
19,609,130
-0.10(-5.08%)
Sep 22, 2020
1.982
2.008
1.966
1.982
10,134,754
+0.00(+0.00%)
Sep 21, 2020
1.966
2.003
1.932
1.982
16,003,809
-0.03(-1.26%)
Sep 18, 2020
2.092
2.108
2.008
2.008
38,357,500
-0.13(-5.91%)
Sep 17, 2020
2.008
2.142
1.999
2.134
41,939,852
+0.10(+4.96%)
Sep 16, 2020
2.050
2.058
2.029
2.033
16,226,815
-0.02(-0.82%)
Sep 15, 2020
2.008
2.075
1.999
2.050
25,381,598
+0.04(+2.09%)
Sep 14, 2020
1.957
2.016
1.932
2.008
23,287,848
+0.08(+4.37%)
Sep 11, 2020
1.957
1.982
1.898
1.924
20,559,468
-0.03(-1.72%)
Sep 10, 2020
1.966
2.024
1.957
1.957
33,819,416
+0.00(+0.00%)
Sep 09, 2020
1.982
1.982
1.940
1.957
21,183,452
+0.01(+0.43%)
Sep 08, 2020
1.957
1.982
1.932
1.949
20,559,054
-0.04(-2.11%)
Sep 04, 2020
2.024
2.041
1.974
1.991
18,033,150
-0.03(-1.66%)
Sep 03, 2020
2.033
2.092
1.991
2.024
32,891,828
+0.03(+1.26%)
Sep 02, 2020
1.982
2.024
1.966
1.999
20,242,276
+0.03(+1.28%)
Sep 01, 2020
1.974
1.999
1.957
1.974
33,896,828
+0.08(+4.44%)
Aug 31, 2020
1.957
1.966
1.890
1.890
24,327,260
-0.11(-5.46%)
Aug 28, 2020
1.957
1.999
1.932
1.999
25,436,268
+0.08(+3.93%)
Aug 27, 2020
1.940
1.945
1.894
1.924
32,208,274
+0.00(+0.00%)
Aug 26, 2020
1.949
1.974
1.877
1.924
40,099,904
-0.03(-1.29%)
Aug 25, 2020
1.940
1.957
1.915
1.949
31,041,280
-0.01(-0.43%)
Aug 24, 2020
1.957
1.974
1.932
1.957
14,010,243
+0.00(+0.00%)
Aug 21, 2020
1.940
1.957
1.907
1.957
14,223,853
-0.01(-0.43%)
Aug 20, 2020
1.907
1.982
1.882
1.966
25,563,844
+0.00(+0.00%)
Aug 19, 2020
2.024
2.033
1.957
1.966
22,852,120
-0.04(-2.09%)
Aug 18, 2020
2.041
2.058
1.999
2.008
20,454,920
+0.03(+1.27%)
Aug 17, 2020
2.050
2.075
1.957
1.982
26,473,944
-0.08(-3.67%)
Aug 14, 2020
2.083
2.104
2.041
2.058
18,181,960
-0.02(-0.81%)
Aug 13, 2020
2.100
2.134
2.075
2.075
19,389,750
-0.02(-0.80%)
Aug 12, 2020
2.092
2.108
2.016
2.092
30,057,322
+0.01(+0.40%)
Aug 11, 2020
2.075
2.125
2.066
2.083
40,137,356
+0.04(+2.06%)
Aug 10, 2020
2.100
2.108
2.024
2.041
18,966,488
-0.03(-1.22%)
Aug 07, 2020
2.058
2.100
2.050
2.066
32,063,670
-0.03(-1.20%)
Aug 06, 2020
2.066
2.117
2.050
2.092
48,567,456
+0.00(+0.00%)
Aug 05, 2020
2.159
2.176
2.066
2.092
55,134,156
-0.03(-1.58%)
Aug 04, 2020
2.150
2.176
2.092
2.125
46,687,436
-0.04(-1.94%)
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
.