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
)
2.200
-0.030 (-1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
May 31, 2019
3.578
3.676
3.570
3.660
31,358,646
+0.08(+2.29%)
May 30, 2019
3.554
3.627
3.549
3.578
23,827,622
+0.03(+0.92%)
May 29, 2019
3.529
3.583
3.513
3.545
24,384,736
+0.06(+1.64%)
May 28, 2019
3.513
3.578
3.488
3.488
23,878,674
+0.00(+0.00%)
May 24, 2019
3.480
3.504
3.423
3.488
23,324,002
+0.00(+0.00%)
May 23, 2019
3.455
3.537
3.447
3.488
28,075,056
+0.01(+0.24%)
May 22, 2019
3.480
3.521
3.455
3.480
44,264,648
+0.03(+0.95%)
May 21, 2019
3.349
3.480
3.316
3.447
23,660,448
+0.14(+4.21%)
May 20, 2019
3.292
3.341
3.275
3.308
46,345,332
-0.01(-0.25%)
May 17, 2019
3.365
3.414
3.283
3.316
46,483,980
-0.07(-2.17%)
May 16, 2019
3.357
3.431
3.349
3.390
39,329,424
+0.00(+0.00%)
May 15, 2019
3.406
3.439
3.386
3.390
27,911,058
-0.11(-3.04%)
May 14, 2019
3.513
3.521
3.451
3.496
41,950,472
-0.02(-0.47%)
May 13, 2019
3.513
3.537
3.480
3.513
45,905,572
-0.07(-2.05%)
May 10, 2019
3.619
3.644
3.537
3.586
24,009,036
-0.03(-0.90%)
May 09, 2019
3.652
3.685
3.603
3.619
32,594,902
-0.11(-3.07%)
May 08, 2019
3.685
3.750
3.676
3.734
60,269,704
+0.07(+2.01%)
May 07, 2019
3.685
3.685
3.529
3.660
57,834,868
-0.07(-1.76%)
May 06, 2019
3.693
3.766
3.676
3.725
19,971,894
-0.02(-0.44%)
May 03, 2019
3.742
3.754
3.676
3.742
30,922,028
+0.01(+0.22%)
May 02, 2019
3.775
3.832
3.709
3.734
28,925,930
-0.07(-1.94%)
May 01, 2019
3.848
3.897
3.795
3.807
16,061,017
-0.05(-1.27%)
Apr 30, 2019
3.848
3.873
3.766
3.857
31,188,890
+0.02(+0.64%)
Apr 29, 2019
3.807
3.848
3.783
3.832
31,862,228
+0.05(+1.30%)
Apr 26, 2019
3.766
3.816
3.742
3.783
19,673,378
+0.00(+0.00%)
Apr 25, 2019
3.668
3.799
3.635
3.783
31,239,646
+0.14(+3.82%)
Apr 24, 2019
3.635
3.656
3.562
3.644
26,520,322
-0.04(-1.11%)
Apr 23, 2019
3.652
3.717
3.652
3.685
24,720,286
+0.06(+1.58%)
Apr 22, 2019
3.545
3.668
3.541
3.627
29,540,440
+0.06(+1.61%)
Apr 18, 2019
3.521
3.570
3.496
3.570
30,268,868
+0.02(+0.46%)
Apr 17, 2019
3.660
3.660
3.513
3.554
20,975,048
-0.10(-2.69%)
Apr 16, 2019
3.652
3.717
3.635
3.652
16,850,270
-0.02(-0.45%)
Apr 15, 2019
3.644
3.668
3.619
3.668
29,791,962
+0.06(+1.59%)
Apr 12, 2019
3.619
3.698
3.563
3.611
36,757,332
-0.03(-0.90%)
Apr 11, 2019
3.717
3.746
3.619
3.644
28,789,040
-0.07(-1.98%)
Apr 10, 2019
3.725
3.742
3.693
3.717
30,740,682
-0.02(-0.44%)
Apr 09, 2019
3.668
3.742
3.652
3.734
38,485,472
+0.06(+1.56%)
Apr 08, 2019
3.668
3.693
3.619
3.676
19,365,070
+0.00(+0.00%)
Apr 05, 2019
3.717
3.734
3.660
3.676
25,369,698
-0.01(-0.22%)
Apr 04, 2019
3.570
3.693
3.570
3.685
24,831,096
+0.11(+3.21%)
Apr 03, 2019
3.595
3.652
3.549
3.570
25,611,026
+0.01(+0.23%)
Apr 02, 2019
3.595
3.627
3.537
3.562
32,054,820
+0.01(+0.23%)
Apr 01, 2019
3.562
3.603
3.537
3.554
18,031,444
+0.03(+0.93%)
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%)
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
.