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 (%)
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%)
Oct 01, 2021
2.424
2.442
2.374
2.407
41,106,112
+0.02(+0.72%)
Sep 30, 2021
2.433
2.450
2.381
2.390
61,184,552
-0.03(-1.43%)
Sep 29, 2021
2.442
2.476
2.420
2.424
27,852,704
+0.01(+0.36%)
Sep 28, 2021
2.502
2.502
2.398
2.416
30,055,706
-0.08(-3.12%)
Sep 27, 2021
2.528
2.541
2.480
2.493
41,122,584
-0.03(-1.37%)
Sep 24, 2021
2.528
2.545
2.493
2.528
23,736,960
-0.03(-1.02%)
Sep 23, 2021
2.528
2.580
2.528
2.554
48,440,368
+0.03(+1.03%)
Sep 22, 2021
2.554
2.571
2.519
2.528
20,468,286
+0.00(+0.00%)
Sep 21, 2021
2.528
2.580
2.511
2.528
24,746,380
+0.02(+0.69%)
Sep 20, 2021
2.528
2.537
2.459
2.511
37,528,992
-0.05(-2.03%)
Sep 17, 2021
2.554
2.563
2.467
2.563
47,462,972
-0.06(-2.31%)
Sep 16, 2021
2.589
2.667
2.554
2.623
32,864,498
+0.00(+0.00%)
Sep 15, 2021
2.641
2.675
2.597
2.623
23,873,684
-0.04(-1.62%)
Sep 14, 2021
2.684
2.725
2.658
2.667
25,384,630
+0.01(+0.33%)
Sep 13, 2021
2.684
2.716
2.649
2.658
30,207,620
+0.05(+1.99%)
Sep 10, 2021
2.710
2.719
2.606
2.606
33,712,444
-0.03(-1.31%)
Sep 09, 2021
2.615
2.675
2.571
2.641
55,473,456
+0.01(+0.33%)
Sep 08, 2021
2.753
2.771
2.606
2.632
43,075,948
-0.14(-5.00%)
Sep 07, 2021
2.753
2.814
2.719
2.771
33,112,066
+0.05(+1.91%)
Sep 03, 2021
2.745
2.762
2.710
2.719
31,447,536
-0.01(-0.32%)
Sep 02, 2021
2.771
2.788
2.710
2.727
31,895,520
-0.11(-3.96%)
Sep 01, 2021
2.831
2.879
2.805
2.840
29,659,232
+0.02(+0.61%)
Aug 31, 2021
2.822
2.848
2.779
2.822
21,264,266
-0.01(-0.31%)
Aug 30, 2021
2.771
2.836
2.753
2.831
15,713,968
+0.03(+1.24%)
Aug 27, 2021
2.788
2.805
2.762
2.796
33,310,542
+0.02(+0.62%)
Aug 26, 2021
2.840
2.840
2.775
2.779
26,187,340
-0.10(-3.31%)
Aug 25, 2021
2.831
2.874
2.814
2.874
18,793,876
+0.04(+1.53%)
Aug 24, 2021
2.779
2.883
2.775
2.831
21,303,614
+0.08(+2.83%)
Aug 23, 2021
2.762
2.779
2.732
2.753
17,436,240
-0.01(-0.31%)
Aug 20, 2021
2.675
2.779
2.649
2.762
37,135,636
+0.07(+2.57%)
Aug 19, 2021
2.606
2.714
2.597
2.693
51,944,232
+0.08(+2.98%)
Aug 18, 2021
2.632
2.693
2.606
2.615
29,603,318
-0.03(-1.31%)
Aug 17, 2021
2.632
2.667
2.597
2.649
23,931,384
+0.00(+0.00%)
Aug 16, 2021
2.693
2.693
2.641
2.649
20,971,490
-0.05(-1.92%)
Aug 13, 2021
2.684
2.714
2.649
2.701
16,789,184
+0.00(+0.00%)
Aug 12, 2021
2.727
2.753
2.693
2.701
16,271,200
-0.03(-0.95%)
Aug 11, 2021
2.745
2.771
2.704
2.727
15,289,145
-0.04(-1.56%)
Aug 10, 2021
2.762
2.783
2.736
2.771
31,166,306
-0.01(-0.31%)
Aug 09, 2021
2.814
2.840
2.771
2.779
42,024,688
-0.01(-0.31%)
Aug 06, 2021
2.753
2.805
2.723
2.788
22,428,074
+0.04(+1.58%)
Aug 05, 2021
2.814
2.831
2.723
2.745
28,024,776
+0.01(+0.32%)
Aug 04, 2021
2.814
2.827
2.710
2.736
23,817,050
-0.08(-2.77%)
Aug 03, 2021
2.736
2.840
2.693
2.814
32,697,278
+0.02(+0.62%)
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
.