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 28, 2019
3.816
3.832
3.701
3.709
67,677,152
-0.29(-7.36%)
Feb 27, 2019
3.988
4.028
3.963
4.004
37,103,292
+0.02(+0.41%)
Feb 26, 2019
3.996
4.028
3.955
3.988
33,289,926
+0.02(+0.41%)
Feb 25, 2019
4.004
4.012
3.959
3.971
18,290,404
+0.01(+0.21%)
Feb 22, 2019
3.955
3.971
3.922
3.963
26,840,890
-0.02(-0.62%)
Feb 21, 2019
3.947
3.988
3.906
3.988
29,459,482
+0.03(+0.83%)
Feb 20, 2019
3.979
4.028
3.947
3.955
24,328,100
-0.04(-1.02%)
Feb 19, 2019
3.979
4.053
3.971
3.996
23,111,308
-0.06(-1.41%)
Feb 15, 2019
4.086
4.102
4.012
4.053
26,825,868
+0.00(+0.00%)
Feb 14, 2019
3.947
4.078
3.928
4.053
66,986,952
+0.07(+1.85%)
Feb 13, 2019
4.020
4.053
3.947
3.979
73,567,032
-0.10(-2.41%)
Feb 12, 2019
4.094
4.119
4.037
4.078
35,252,980
+0.04(+1.01%)
Feb 11, 2019
3.955
4.061
3.930
4.037
69,717,480
+0.11(+2.71%)
Feb 08, 2019
4.119
4.135
3.914
3.930
115,038,288
-0.18(-4.38%)
Feb 07, 2019
4.028
4.127
3.996
4.110
97,993,912
+0.11(+2.87%)
Feb 06, 2019
4.028
4.091
3.971
3.996
27,419,856
-0.12(-2.98%)
Feb 05, 2019
4.143
4.176
4.061
4.119
36,175,960
+0.05(+1.21%)
Feb 04, 2019
3.988
4.094
3.971
4.069
33,244,376
+0.03(+0.81%)
Feb 01, 2019
3.930
4.045
3.918
4.037
28,191,174
+0.10(+2.49%)
Jan 31, 2019
3.979
3.996
3.897
3.938
22,493,674
-0.01(-0.21%)
Jan 30, 2019
3.914
3.963
3.832
3.947
27,500,892
+0.06(+1.47%)
Jan 29, 2019
3.906
3.922
3.840
3.889
45,982,480
+0.02(+0.42%)
Jan 28, 2019
3.775
3.881
3.758
3.873
35,972,424
+0.16(+4.41%)
Jan 25, 2019
3.742
3.758
3.676
3.709
22,647,150
+0.04(+1.12%)
Jan 24, 2019
3.676
3.734
3.652
3.668
36,156,440
-0.05(-1.32%)
Jan 23, 2019
3.725
3.734
3.652
3.717
33,573,056
-0.02(-0.66%)
Jan 22, 2019
3.865
3.881
3.709
3.742
33,190,744
-0.15(-3.79%)
Jan 18, 2019
3.889
3.902
3.832
3.889
21,744,968
+0.01(+0.21%)
Jan 17, 2019
3.807
3.897
3.791
3.881
29,387,096
+0.04(+1.07%)
Jan 16, 2019
3.857
3.897
3.816
3.840
31,557,172
-0.03(-0.85%)
Jan 15, 2019
3.848
3.889
3.840
3.873
50,565,092
+0.05(+1.28%)
Jan 14, 2019
3.816
3.848
3.783
3.824
42,033,712
+0.03(+0.86%)
Jan 11, 2019
3.717
3.807
3.709
3.791
56,022,180
+0.11(+2.89%)
Jan 10, 2019
3.570
3.717
3.570
3.685
49,434,300
+0.09(+2.51%)
Jan 09, 2019
3.570
3.644
3.554
3.595
28,995,170
+0.05(+1.39%)
Jan 08, 2019
3.619
3.644
3.513
3.545
35,286,104
-0.02(-0.46%)
Jan 07, 2019
3.611
3.627
3.529
3.562
36,110,312
-0.06(-1.58%)
Jan 04, 2019
3.513
3.635
3.496
3.619
31,304,908
+0.15(+4.25%)
Jan 03, 2019
3.488
3.513
3.414
3.472
25,970,492
+0.03(+0.95%)
Jan 02, 2019
3.275
3.472
3.251
3.439
25,126,740
+0.23(+7.14%)
Dec 31, 2018
3.169
3.218
3.136
3.210
13,275,781
+0.02(+0.51%)
Dec 28, 2018
3.185
3.271
3.185
3.193
14,106,273
-0.01(-0.26%)
Dec 27, 2018
3.161
3.201
3.128
3.201
19,022,642
+0.01(+0.26%)
Dec 26, 2018
3.087
3.193
3.087
3.193
22,912,972
+0.07(+2.09%)
Dec 24, 2018
3.161
3.185
3.128
3.128
9,172,174
-0.02(-0.52%)
Dec 21, 2018
3.152
3.185
3.120
3.144
26,761,506
-0.07(-2.04%)
Dec 20, 2018
3.259
3.275
3.169
3.210
24,675,530
+0.02(+0.77%)
Dec 19, 2018
3.267
3.324
3.161
3.185
22,671,606
-0.03(-0.98%)
Dec 18, 2018
3.265
3.265
3.209
3.217
18,883,184
-0.03(-0.99%)
Dec 17, 2018
3.281
3.297
3.233
3.249
20,096,774
+0.01(+0.25%)
Dec 14, 2018
3.297
3.361
3.241
3.241
20,100,438
-0.09(-2.65%)
Dec 13, 2018
3.321
3.361
3.289
3.329
25,805,168
+0.05(+1.47%)
Dec 12, 2018
3.313
3.337
3.265
3.281
30,228,938
+0.06(+1.74%)
Dec 11, 2018
3.265
3.297
3.217
3.225
29,143,146
+0.00(+0.00%)
Dec 10, 2018
3.241
3.249
3.176
3.225
21,009,442
-0.05(-1.47%)
Dec 07, 2018
3.313
3.361
3.257
3.273
24,075,770
-0.07(-2.16%)
Dec 06, 2018
3.313
3.369
3.265
3.345
37,462,792
-0.08(-2.34%)
Dec 04, 2018
3.481
3.537
3.417
3.425
29,306,982
-0.04(-1.16%)
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
.