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 (%)
Aug 31, 2018
3.730
3.730
3.730
0
+0.06(+1.53%)
Aug 30, 2018
3.706
3.722
3.602
3.674
32,100,210
-0.10(-2.55%)
Aug 29, 2018
3.722
3.794
3.714
3.770
26,838,626
+0.07(+1.95%)
Aug 28, 2018
3.738
3.754
3.690
3.698
31,536,160
-0.06(-1.71%)
Aug 27, 2018
3.762
3.818
3.754
3.762
30,161,080
+0.02(+0.64%)
Aug 24, 2018
3.746
3.770
3.698
3.738
41,108,688
+0.06(+1.53%)
Aug 23, 2018
3.762
3.802
3.674
3.682
56,660,864
-0.06(-1.71%)
Aug 22, 2018
3.754
3.778
3.698
3.746
46,338,504
-0.04(-1.06%)
Aug 21, 2018
3.890
3.890
3.770
3.786
35,142,772
-0.11(-2.88%)
Aug 20, 2018
3.922
3.939
3.854
3.898
48,767,844
-0.04(-1.02%)
Aug 17, 2018
3.850
3.959
3.782
3.939
64,492,684
+0.04(+1.03%)
Aug 16, 2018
4.011
4.019
3.882
3.898
37,895,480
-0.10(-2.41%)
Aug 15, 2018
3.963
4.035
3.922
3.995
54,678,312
-0.02(-0.60%)
Aug 14, 2018
3.963
4.035
3.943
4.019
43,201,692
+0.10(+2.45%)
Aug 13, 2018
3.850
3.955
3.842
3.922
38,961,496
-0.01(-0.20%)
Aug 10, 2018
3.955
3.979
3.914
3.931
67,167,760
-0.12(-2.97%)
Aug 09, 2018
4.059
4.083
4.023
4.051
53,332,000
-0.04(-0.98%)
Aug 08, 2018
4.051
4.139
4.043
4.091
51,753,164
+0.04(+0.99%)
Aug 07, 2018
4.147
4.163
4.051
4.051
50,511,276
-0.06(-1.56%)
Aug 06, 2018
4.147
4.155
4.107
4.115
42,137,288
-0.05(-1.16%)
Aug 03, 2018
4.123
4.219
4.107
4.163
33,497,736
+0.08(+1.96%)
Aug 02, 2018
4.083
4.139
4.075
4.083
30,577,618
-0.06(-1.36%)
Aug 01, 2018
4.131
4.203
4.123
4.139
23,375,802
+0.02(+0.39%)
Jul 31, 2018
4.195
4.203
4.091
4.123
32,202,148
-0.09(-2.10%)
Jul 30, 2018
4.227
4.243
4.195
4.211
39,412,364
-0.02(-0.57%)
Jul 27, 2018
4.308
4.364
4.227
4.235
49,044,892
-0.02(-0.57%)
Jul 26, 2018
4.243
4.267
4.167
4.259
70,036,304
+0.18(+4.32%)
Jul 25, 2018
4.075
4.107
4.011
4.083
36,877,828
+0.08(+2.00%)
Jul 24, 2018
4.003
4.059
3.955
4.003
36,637,936
+0.07(+1.84%)
Jul 23, 2018
3.955
3.979
3.910
3.931
28,531,994
-0.02(-0.61%)
Jul 20, 2018
4.051
4.067
3.947
3.955
46,514,572
+0.06(+1.44%)
Jul 19, 2018
3.818
3.914
3.810
3.898
41,427,124
+0.00(+0.00%)
Jul 18, 2018
3.979
3.995
3.882
3.898
47,642,596
-0.11(-2.80%)
Jul 17, 2018
3.947
4.019
3.914
4.011
44,204,684
+0.06(+1.63%)
Jul 16, 2018
3.850
3.955
3.842
3.947
42,621,276
+0.09(+2.29%)
Jul 13, 2018
3.786
3.858
3.750
3.858
30,096,414
+0.08(+2.12%)
Jul 12, 2018
3.762
3.810
3.741
3.778
41,627,128
+0.08(+2.17%)
Jul 11, 2018
3.818
3.830
3.690
3.698
35,703,188
-0.15(-3.96%)
Jul 10, 2018
3.778
3.850
3.754
3.850
46,866,208
+0.10(+2.78%)
Jul 09, 2018
3.762
3.794
3.722
3.746
32,640,388
+0.02(+0.43%)
Jul 06, 2018
3.714
3.778
3.690
3.730
36,663,104
-0.06(-1.48%)
Jul 05, 2018
3.730
3.786
3.698
3.786
47,768,928
+0.02(+0.64%)
Jul 03, 2018
3.762
3.762
3.762
0
+0.03(+0.86%)
Jul 02, 2018
3.690
3.762
3.674
3.730
32,504,926
+0.02(+0.43%)
Jun 29, 2018
3.778
3.826
3.714
3.714
28,606,036
-0.05(-1.28%)
Jun 28, 2018
3.746
3.802
3.730
3.762
39,365,216
+0.05(+1.30%)
Jun 27, 2018
3.770
3.826
3.694
3.714
69,798,360
-0.10(-2.53%)
Jun 26, 2018
3.882
3.890
3.786
3.810
39,185,348
-0.07(-1.86%)
Jun 25, 2018
3.914
3.914
3.858
3.882
30,663,556
+0.02(+0.62%)
Jun 22, 2018
3.922
3.939
3.842
3.858
26,277,980
-0.01(-0.21%)
Jun 21, 2018
3.922
3.955
3.858
3.866
29,276,122
-0.06(-1.43%)
Jun 20, 2018
4.051
4.051
3.922
3.922
32,385,148
-0.09(-2.20%)
Jun 19, 2018
3.931
4.075
3.922
4.011
47,493,376
+0.01(+0.20%)
Jun 18, 2018
3.922
4.011
3.882
4.003
45,830,980
+0.04(+1.07%)
Jun 15, 2018
3.984
3.905
3.960
54,761,884
-0.02(-0.60%)
Jun 14, 2018
4.016
4.111
3.968
3.984
63,484,284
+0.01(+0.20%)
Jun 13, 2018
4.040
4.068
3.944
3.976
39,099,936
-0.04(-0.99%)
Jun 12, 2018
4.032
4.084
4.008
4.016
29,471,496
-0.02(-0.59%)
Jun 11, 2018
4.064
4.127
4.008
4.040
30,782,588
-0.01(-0.20%)
Jun 08, 2018
3.976
4.072
3.932
4.048
42,633,200
+0.19(+4.95%)
Jun 07, 2018
3.960
4.016
3.817
3.857
123,296,608
-0.17(-4.34%)
Jun 06, 2018
4.016
4.032
29,799,798
-0.08(-1.93%)
Jun 05, 2018
4.215
4.231
4.103
4.111
39,794,924
-0.14(-3.18%)
Jun 04, 2018
4.278
4.294
4.223
4.247
24,241,436
+0.06(+1.33%)
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
.