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
)
2.460
+0.020 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 29, 2018
5.781
5.781
5.781
0
+0.13(+2.25%)
Mar 28, 2018
5.646
5.670
5.586
5.654
27,150,322
+0.02(+0.42%)
Mar 27, 2018
5.678
5.726
5.622
5.630
18,986,758
-0.10(-1.67%)
Mar 26, 2018
5.757
5.781
5.650
5.726
27,135,706
+0.04(+0.70%)
Mar 23, 2018
5.710
5.773
5.678
5.686
18,612,268
-0.02(-0.42%)
Mar 22, 2018
5.718
5.765
5.665
5.710
14,071,904
-0.06(-1.10%)
Mar 21, 2018
5.678
5.813
5.646
5.773
31,064,656
+0.14(+2.40%)
Mar 20, 2018
5.702
5.718
5.638
5.638
16,199,542
-0.06(-1.12%)
Mar 19, 2018
5.622
5.718
5.614
5.702
18,023,674
+0.03(+0.56%)
Mar 16, 2018
5.742
5.749
5.670
5.670
17,717,080
-0.06(-0.97%)
Mar 15, 2018
5.805
5.840
5.710
5.726
29,182,060
-0.15(-2.57%)
Mar 14, 2018
5.845
5.909
5.813
5.877
25,227,054
+0.09(+1.51%)
Mar 13, 2018
5.821
5.881
5.757
5.789
30,761,930
-0.02(-0.27%)
Mar 12, 2018
5.710
5.845
5.694
5.805
36,600,528
+0.13(+2.24%)
Mar 09, 2018
5.694
5.742
5.662
5.678
19,335,102
+0.03(+0.56%)
Mar 08, 2018
5.622
5.694
5.582
5.646
39,347,824
+0.03(+0.57%)
Mar 07, 2018
5.642
5.527
5.614
43,020,668
-0.01(-0.14%)
Mar 06, 2018
5.519
5.638
5.503
5.622
39,339,396
+0.15(+2.76%)
Mar 05, 2018
5.463
5.543
5.431
5.471
31,273,868
+0.00(+0.00%)
Mar 02, 2018
5.352
5.487
5.312
5.471
20,516,224
+0.06(+1.03%)
Mar 01, 2018
5.463
5.503
5.344
5.415
24,673,882
+0.05(+0.89%)
Feb 28, 2018
5.392
5.463
5.364
5.368
28,088,664
-0.02(-0.44%)
Feb 27, 2018
5.423
5.439
5.352
5.392
13,901,029
-0.03(-0.59%)
Feb 26, 2018
5.320
5.431
5.304
5.423
15,979,709
+0.08(+1.49%)
Feb 23, 2018
5.455
5.479
5.324
5.344
28,569,116
-0.08(-1.47%)
Feb 22, 2018
5.471
5.423
23,301,872
+0.01(+0.15%)
Feb 21, 2018
5.527
5.535
5.392
5.415
40,771,012
-0.07(-1.30%)
Feb 20, 2018
5.408
5.485
5.408
5.487
21,546,832
+0.00(+0.00%)
Feb 16, 2018
5.487
5.487
5.487
0
+0.02(+0.29%)
Feb 15, 2018
5.447
5.487
5.435
5.471
19,219,350
+0.01(+0.15%)
Feb 14, 2018
5.264
5.487
5.233
5.463
22,203,216
+0.16(+3.00%)
Feb 13, 2018
5.288
5.328
5.280
5.304
16,030,155
-0.01(-0.15%)
Feb 12, 2018
5.233
5.344
5.217
5.312
22,334,314
+0.11(+2.14%)
Feb 09, 2018
5.217
5.241
5.058
5.201
32,505,876
+0.06(+1.24%)
Feb 08, 2018
5.264
5.280
5.129
5.137
33,198,714
-0.06(-1.22%)
Feb 07, 2018
5.272
5.320
5.201
5.201
30,377,586
-0.10(-1.80%)
Feb 06, 2018
5.201
5.325
5.185
5.296
36,094,692
+0.02(+0.45%)
Feb 05, 2018
5.336
5.359
5.201
5.272
25,502,166
-0.10(-1.78%)
Feb 02, 2018
5.400
5.431
5.320
5.368
23,160,558
-0.16(-2.88%)
Feb 01, 2018
5.527
5.598
5.495
5.527
37,645,560
+0.08(+1.48%)
Jan 31, 2018
5.486
5.517
5.414
5.446
26,696,734
+0.02(+0.44%)
Jan 30, 2018
5.422
5.446
5.406
5.422
16,468,897
+0.02(+0.29%)
Jan 29, 2018
5.422
5.454
5.384
5.406
18,998,148
-0.06(-1.16%)
Jan 26, 2018
5.430
5.502
5.422
5.470
31,312,204
+0.06(+1.17%)
Jan 25, 2018
5.470
5.549
5.406
5.406
27,041,802
-0.04(-0.73%)
Jan 24, 2018
5.414
5.470
5.338
5.446
42,864,016
+0.13(+2.38%)
Jan 23, 2018
5.319
5.367
5.272
5.319
20,248,876
-0.07(-1.32%)
Jan 22, 2018
5.399
5.406
5.359
5.391
15,804,694
-0.05(-0.87%)
Jan 19, 2018
5.375
5.446
5.359
5.438
18,066,188
+0.08(+1.48%)
Jan 18, 2018
5.399
5.419
5.347
5.359
19,167,694
-0.02(-0.29%)
Jan 17, 2018
5.359
5.399
5.335
5.375
18,237,416
+0.02(+0.44%)
Jan 16, 2018
5.319
5.375
5.303
5.351
19,830,400
+0.06(+1.20%)
Jan 12, 2018
5.288
5.288
5.288
0
-0.08(-1.48%)
Jan 11, 2018
5.256
5.359
5.248
5.367
14,545,588
+0.13(+2.42%)
Jan 10, 2018
5.280
5.240
10,411,180
+0.02(+0.46%)
Jan 09, 2018
5.232
5.261
5.208
5.216
10,660,510
-0.03(-0.60%)
Jan 08, 2018
5.256
5.276
5.224
5.248
13,749,969
-0.04(-0.75%)
Jan 05, 2018
5.256
5.303
5.224
5.288
17,960,410
+0.02(+0.45%)
Jan 04, 2018
5.295
5.323
5.224
5.264
13,502,709
-0.01(-0.15%)
Jan 03, 2018
5.288
5.339
5.248
5.272
17,645,088
+0.03(+0.61%)
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
.