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
UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019
3.488
3.513
3.431
3.447
11,976,672
-0.02(-0.47%)
Nov 27, 2019
3.439
3.463
3.398
3.463
19,081,164
+0.01(+0.24%)
Nov 26, 2019
3.447
3.472
3.390
3.455
32,486,034
-0.07(-1.86%)
Nov 25, 2019
3.504
3.554
3.496
3.521
19,384,154
-0.01(-0.23%)
Nov 22, 2019
3.521
3.570
3.513
3.529
32,473,336
+0.02(+0.70%)
Nov 21, 2019
3.472
3.513
3.439
3.504
18,005,230
+0.06(+1.66%)
Nov 20, 2019
3.406
3.484
3.406
3.447
13,140,835
+0.01(+0.24%)
Nov 19, 2019
3.398
3.439
3.365
3.439
15,403,103
+0.06(+1.70%)
Nov 18, 2019
3.414
3.423
3.382
3.382
11,138,663
-0.06(-1.67%)
Nov 15, 2019
3.414
3.447
3.398
3.439
5,298,783
+0.04(+1.20%)
Nov 14, 2019
3.390
3.439
3.382
3.398
27,565,180
+0.00(+0.00%)
Nov 13, 2019
3.365
3.406
3.357
3.398
17,252,824
+0.02(+0.48%)
Nov 12, 2019
3.382
3.406
3.365
3.382
13,513,155
-0.05(-1.43%)
Nov 11, 2019
3.390
3.472
3.382
3.431
15,334,274
+0.06(+1.70%)
Nov 08, 2019
3.431
3.455
3.357
3.373
26,937,252
-0.11(-3.29%)
Nov 07, 2019
3.488
3.513
3.472
3.488
19,208,378
+0.00(+0.00%)
Nov 06, 2019
3.504
3.537
3.472
3.488
14,380,377
-0.11(-2.96%)
Nov 05, 2019
3.570
3.623
3.562
3.595
18,737,144
+0.02(+0.69%)
Nov 04, 2019
3.570
3.603
3.558
3.570
8,656,956
+0.02(+0.69%)
Nov 01, 2019
3.562
3.578
3.521
3.545
21,394,084
+0.02(+0.46%)
Oct 31, 2019
3.578
3.595
3.504
3.529
31,494,088
-0.04(-1.15%)
Oct 30, 2019
3.537
3.578
3.504
3.570
21,872,264
+0.00(+0.00%)
Oct 29, 2019
3.578
3.623
3.562
3.570
20,452,010
-0.01(-0.23%)
Oct 28, 2019
3.635
3.640
3.537
3.578
32,667,452
-0.05(-1.35%)
Oct 25, 2019
3.668
3.693
3.586
3.627
59,309,344
-0.25(-6.34%)
Oct 24, 2019
3.857
3.938
3.857
3.873
37,497,608
+0.09(+2.38%)
Oct 23, 2019
3.734
3.799
3.734
3.783
13,476,929
+0.02(+0.65%)
Oct 22, 2019
3.775
3.838
3.750
3.758
22,232,462
+0.01(+0.22%)
Oct 21, 2019
3.693
3.758
3.680
3.750
15,511,298
+0.05(+1.33%)
Oct 18, 2019
3.701
3.738
3.685
3.701
7,095,699
+0.02(+0.67%)
Oct 17, 2019
3.742
3.750
3.676
3.676
12,743,542
-0.02(-0.66%)
Oct 16, 2019
3.693
3.725
3.672
3.701
20,080,464
+0.00(+0.00%)
Oct 15, 2019
3.725
3.758
3.701
3.701
12,925,956
-0.03(-0.88%)
Oct 14, 2019
3.717
3.734
3.685
3.734
11,822,331
+0.01(+0.22%)
Oct 11, 2019
3.685
3.766
3.676
3.725
23,197,352
+0.07(+1.79%)
Oct 10, 2019
3.717
3.717
3.631
3.660
26,672,506
-0.07(-1.97%)
Oct 09, 2019
3.717
3.766
3.717
3.734
18,016,958
+0.02(+0.44%)
Oct 08, 2019
3.766
3.775
3.701
3.717
27,122,858
-0.03(-0.87%)
Oct 07, 2019
3.865
3.881
3.750
3.750
16,558,957
-0.14(-3.58%)
Oct 04, 2019
3.742
3.914
3.725
3.889
36,982,052
+0.18(+4.86%)
Oct 03, 2019
3.717
3.758
3.697
3.709
21,914,050
-0.01(-0.22%)
Oct 02, 2019
3.783
3.799
3.717
3.717
25,157,196
-0.11(-2.78%)
Oct 01, 2019
3.783
3.840
3.750
3.824
32,923,996
+0.04(+1.08%)
Sep 30, 2019
3.865
3.865
3.775
3.783
17,218,400
-0.06(-1.49%)
Sep 27, 2019
3.832
3.861
3.807
3.840
15,719,626
+0.01(+0.21%)
Sep 26, 2019
3.881
3.897
3.820
3.832
24,791,462
-0.04(-1.06%)
Sep 25, 2019
3.775
3.873
3.775
3.873
28,219,762
+0.07(+1.94%)
Sep 24, 2019
3.816
3.824
3.742
3.799
36,239,140
-0.01(-0.22%)
Sep 23, 2019
3.791
3.848
3.791
3.807
26,106,650
+0.02(+0.43%)
Sep 20, 2019
3.799
3.824
3.750
3.791
30,033,888
-0.01(-0.22%)
Sep 19, 2019
3.857
3.894
3.799
3.799
39,825,280
-0.03(-0.85%)
Sep 18, 2019
3.881
3.906
3.816
3.832
65,583,628
-0.07(-1.89%)
Sep 17, 2019
3.807
3.918
3.807
3.906
16,519,920
+0.07(+1.71%)
Sep 16, 2019
3.799
3.865
3.791
3.840
13,269,921
+0.02(+0.64%)
Sep 13, 2019
3.906
3.938
3.807
3.816
29,255,546
-0.11(-2.71%)
Sep 12, 2019
3.881
3.930
3.848
3.922
40,059,568
+0.11(+3.01%)
Sep 11, 2019
3.816
3.897
3.775
3.807
26,116,400
+0.04(+1.09%)
Sep 10, 2019
3.758
3.824
3.717
3.766
23,948,692
+0.00(+0.00%)
Sep 09, 2019
3.750
3.795
3.750
3.766
15,121,137
-0.01(-0.22%)
Sep 06, 2019
3.791
3.816
3.734
3.775
20,969,556
+0.02(+0.65%)
Sep 05, 2019
3.791
3.820
3.734
3.750
22,479,734
+0.00(+0.00%)
Sep 04, 2019
3.685
3.766
3.685
3.750
23,530,124
+0.11(+3.15%)
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
.