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
)
2.330
+0.030 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 31, 2020
1.975
2.017
1.933
1.933
33,609,476
-0.15(-7.26%)
Mar 30, 2020
2.101
2.135
2.059
2.084
23,282,852
-0.03(-1.20%)
Mar 27, 2020
2.017
2.210
1.996
2.110
26,013,232
-0.11(-4.92%)
Mar 26, 2020
2.017
2.257
2.017
2.219
67,284,464
+0.23(+11.39%)
Mar 25, 2020
1.899
2.042
1.843
1.992
32,387,330
+0.10(+5.33%)
Mar 24, 2020
2.009
2.101
1.883
1.891
34,656,236
+0.00(+0.00%)
Mar 23, 2020
1.967
2.025
1.849
1.891
46,125,464
-0.13(-6.25%)
Mar 20, 2020
2.025
2.110
1.975
2.017
54,435,784
+0.05(+2.56%)
Mar 19, 2020
1.782
2.017
1.681
1.967
26,005,950
+0.18(+10.38%)
Mar 18, 2020
1.773
1.832
1.715
1.782
54,675,348
-0.15(-7.83%)
Mar 17, 2020
1.941
2.017
1.824
1.933
90,573,640
+0.16(+9.00%)
Mar 16, 2020
1.908
2.017
1.773
1.773
31,425,046
-0.45(-20.08%)
Mar 13, 2020
2.378
2.446
2.135
2.219
47,866,172
+0.03(+1.15%)
Mar 12, 2020
1.715
2.290
1.715
2.194
53,073,624
-0.20(-8.42%)
Mar 11, 2020
2.563
2.580
2.311
2.395
44,975,888
-0.23(-8.65%)
Mar 10, 2020
2.597
2.645
2.475
2.622
71,425,656
+0.03(+1.30%)
Mar 09, 2020
2.563
2.731
2.563
2.589
95,158,776
-0.21(-7.51%)
Mar 06, 2020
2.731
2.824
2.723
2.799
100,118,464
+0.02(+0.60%)
Mar 05, 2020
2.719
2.807
2.719
2.782
79,084,256
-0.08(-2.65%)
Mar 04, 2020
2.757
2.858
2.757
2.858
64,704,776
+0.10(+3.66%)
Mar 03, 2020
2.757
2.841
2.736
2.757
52,389,672
-0.03(-0.91%)
Mar 02, 2020
2.748
2.799
2.731
2.782
49,695,828
+0.08(+3.12%)
Feb 28, 2020
2.614
2.715
2.605
2.698
50,359,968
-0.03(-1.23%)
Feb 27, 2020
2.664
2.807
2.664
2.731
131,998,320
-0.27(-8.96%)
Feb 26, 2020
3.009
3.084
2.975
3.000
79,108,392
-0.03(-1.11%)
Feb 25, 2020
3.026
3.059
3.000
3.034
38,301,036
+0.03(+0.84%)
Feb 24, 2020
3.017
3.051
3.000
3.009
48,609,828
-0.08(-2.45%)
Feb 21, 2020
3.026
3.093
3.017
3.084
44,299,492
-0.02(-0.54%)
Feb 20, 2020
3.093
3.118
3.068
3.101
38,163,280
+0.02(+0.54%)
Feb 19, 2020
3.076
3.084
3.051
3.084
16,662,797
+0.03(+1.10%)
Feb 18, 2020
3.152
3.152
3.051
3.051
28,634,724
-0.13(-4.22%)
Feb 14, 2020
3.143
3.211
3.110
3.185
26,741,894
+0.07(+2.16%)
Feb 13, 2020
3.177
3.202
3.118
3.118
18,954,842
-0.05(-1.59%)
Feb 12, 2020
3.185
3.236
3.160
3.168
62,284,752
-0.03(-1.05%)
Feb 11, 2020
3.261
3.269
3.194
3.202
25,858,046
+0.00(+0.00%)
Feb 10, 2020
3.269
3.278
3.194
3.202
35,921,988
-0.08(-2.31%)
Feb 07, 2020
3.295
3.320
3.244
3.278
90,987,240
+0.01(+0.26%)
Feb 06, 2020
3.421
3.421
3.269
3.269
32,552,088
-0.15(-4.42%)
Feb 05, 2020
3.505
3.530
3.379
3.421
48,304,268
-0.02(-0.49%)
Feb 04, 2020
3.513
3.530
3.429
3.437
33,535,800
-0.03(-0.97%)
Feb 03, 2020
3.530
3.588
3.463
3.471
38,465,556
-0.03(-0.72%)
Jan 31, 2020
3.530
3.555
3.471
3.496
13,944,750
-0.09(-2.58%)
Jan 30, 2020
3.563
3.589
3.496
3.589
27,175,092
+0.00(+0.00%)
Jan 29, 2020
3.723
3.732
3.589
3.589
14,529,562
-0.18(-4.69%)
Jan 28, 2020
3.690
3.774
3.673
3.765
15,195,415
+0.08(+2.28%)
Jan 27, 2020
3.706
3.732
3.664
3.681
28,434,744
-0.11(-2.88%)
Jan 24, 2020
3.790
3.807
3.748
3.790
9,495,918
+0.05(+1.35%)
Jan 23, 2020
3.757
3.799
3.732
3.740
27,857,372
-0.07(-1.77%)
Jan 22, 2020
3.765
3.807
3.765
3.807
17,119,720
+0.10(+2.72%)
Jan 21, 2020
3.715
3.765
3.706
3.706
31,057,046
-0.02(-0.45%)
Jan 17, 2020
3.757
3.774
3.715
3.723
36,610,232
-0.01(-0.23%)
Jan 16, 2020
3.782
3.790
3.723
3.732
19,835,964
-0.02(-0.45%)
Jan 15, 2020
3.807
3.832
3.740
3.748
21,602,832
-0.10(-2.62%)
Jan 14, 2020
3.900
3.908
3.824
3.849
42,269,928
-0.02(-0.43%)
Jan 13, 2020
3.824
3.916
3.816
3.866
28,636,570
-0.01(-0.22%)
Jan 10, 2020
3.900
3.916
3.824
3.874
28,636,484
+0.03(+0.65%)
Jan 09, 2020
3.841
3.849
3.790
3.849
35,478,620
-0.05(-1.29%)
Jan 08, 2020
3.891
3.942
3.858
3.900
21,750,668
+0.01(+0.22%)
Jan 07, 2020
3.866
3.950
3.841
3.891
16,399,540
+0.01(+0.22%)
Jan 06, 2020
3.874
3.942
3.858
3.883
15,285,346
-0.04(-1.07%)
Jan 03, 2020
3.900
3.948
3.891
3.925
10,402,342
-0.05(-1.27%)
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
.