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, 2019
3.529
3.578
3.496
3.521
26,073,786
+0.01(+0.23%)
Mar 28, 2019
3.423
3.554
3.410
3.513
46,111,512
+0.07(+2.14%)
Mar 27, 2019
3.480
3.537
3.414
3.439
50,714,536
-0.15(-4.11%)
Mar 26, 2019
3.513
3.627
3.439
3.586
66,374,376
+0.09(+2.58%)
Mar 25, 2019
3.463
3.537
3.450
3.496
29,850,178
-0.01(-0.23%)
Mar 22, 2019
3.513
3.550
3.463
3.504
66,321,748
-0.15(-4.04%)
Mar 21, 2019
3.676
3.709
3.541
3.652
60,629,472
-0.04(-1.11%)
Mar 20, 2019
3.676
3.758
3.644
3.693
29,292,344
-0.02(-0.44%)
Mar 19, 2019
3.709
3.758
3.685
3.709
29,940,598
+0.00(+0.00%)
Mar 18, 2019
3.595
3.734
3.586
3.709
40,961,416
+0.17(+4.86%)
Mar 15, 2019
3.545
3.570
3.496
3.537
65,160,768
+0.02(+0.70%)
Mar 14, 2019
3.537
3.586
3.496
3.513
28,728,810
-0.07(-2.05%)
Mar 13, 2019
3.603
3.611
3.545
3.586
26,531,508
-0.02(-0.68%)
Mar 12, 2019
3.627
3.693
3.595
3.611
30,280,846
-0.02(-0.45%)
Mar 11, 2019
3.513
3.648
3.513
3.627
33,979,364
+0.16(+4.48%)
Mar 08, 2019
3.496
3.521
3.447
3.472
20,258,998
-0.02(-0.47%)
Mar 07, 2019
3.496
3.537
3.447
3.488
29,371,474
+0.02(+0.71%)
Mar 06, 2019
3.595
3.619
3.463
3.463
36,263,160
-0.12(-3.42%)
Mar 05, 2019
3.562
3.631
3.537
3.586
15,759,376
+0.00(+0.00%)
Mar 04, 2019
3.578
3.619
3.537
3.586
36,340,708
-0.01(-0.23%)
Mar 01, 2019
3.644
3.685
3.562
3.595
73,917,208
-0.11(-3.09%)
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%)
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
.