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
UNCHANGED
Streaming Delayed 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, 2021
2.822
2.848
2.779
2.822
21,264,266
-0.01(-0.31%)
Aug 30, 2021
2.771
2.836
2.753
2.831
15,713,968
+0.03(+1.24%)
Aug 27, 2021
2.788
2.805
2.762
2.796
33,310,542
+0.02(+0.62%)
Aug 26, 2021
2.840
2.840
2.775
2.779
26,187,340
-0.10(-3.31%)
Aug 25, 2021
2.831
2.874
2.814
2.874
18,793,876
+0.04(+1.53%)
Aug 24, 2021
2.779
2.883
2.775
2.831
21,303,614
+0.08(+2.83%)
Aug 23, 2021
2.762
2.779
2.732
2.753
17,436,240
-0.01(-0.31%)
Aug 20, 2021
2.675
2.779
2.649
2.762
37,135,636
+0.07(+2.57%)
Aug 19, 2021
2.606
2.714
2.597
2.693
51,944,232
+0.08(+2.98%)
Aug 18, 2021
2.632
2.693
2.606
2.615
29,603,318
-0.03(-1.31%)
Aug 17, 2021
2.632
2.667
2.597
2.649
23,931,384
+0.00(+0.00%)
Aug 16, 2021
2.693
2.693
2.641
2.649
20,971,490
-0.05(-1.92%)
Aug 13, 2021
2.684
2.714
2.649
2.701
16,789,184
+0.00(+0.00%)
Aug 12, 2021
2.727
2.753
2.693
2.701
16,271,200
-0.03(-0.95%)
Aug 11, 2021
2.745
2.771
2.704
2.727
15,289,145
-0.04(-1.56%)
Aug 10, 2021
2.762
2.783
2.736
2.771
31,166,306
-0.01(-0.31%)
Aug 09, 2021
2.814
2.840
2.771
2.779
42,024,688
-0.01(-0.31%)
Aug 06, 2021
2.753
2.805
2.723
2.788
22,428,074
+0.04(+1.58%)
Aug 05, 2021
2.814
2.831
2.723
2.745
28,024,776
+0.01(+0.32%)
Aug 04, 2021
2.814
2.827
2.710
2.736
23,817,050
-0.08(-2.77%)
Aug 03, 2021
2.736
2.840
2.693
2.814
32,697,278
+0.02(+0.62%)
Aug 02, 2021
2.805
2.866
2.796
2.796
24,372,292
+0.05(+1.89%)
Jul 30, 2021
2.874
2.909
2.736
2.745
25,966,936
-0.14(-4.80%)
Jul 29, 2021
2.805
2.931
2.788
2.883
42,590,708
+0.01(+0.30%)
Jul 28, 2021
2.805
2.883
2.779
2.874
38,236,432
+0.07(+2.47%)
Jul 27, 2021
2.814
2.814
2.771
2.805
13,065,830
-0.01(-0.31%)
Jul 26, 2021
2.762
2.840
2.753
2.814
23,081,026
+0.05(+1.88%)
Jul 23, 2021
2.805
2.822
2.745
2.762
16,342,828
-0.02(-0.62%)
Jul 22, 2021
2.822
2.822
2.771
2.779
14,759,550
-0.04(-1.53%)
Jul 21, 2021
2.796
2.840
2.758
2.822
29,406,816
+0.05(+1.88%)
Jul 20, 2021
2.745
2.805
2.736
2.771
31,650,446
-0.01(-0.31%)
Jul 19, 2021
2.842
2.861
2.747
2.779
41,412,728
-0.16(-5.31%)
Jul 16, 2021
2.978
2.987
2.918
2.935
43,878,112
-0.01(-0.29%)
Jul 15, 2021
3.013
3.017
2.918
2.944
22,531,426
-0.06(-2.02%)
Jul 14, 2021
3.056
3.074
3.004
3.004
25,249,252
+0.03(+0.87%)
Jul 13, 2021
2.926
2.996
2.913
2.978
35,278,384
+0.03(+0.88%)
Jul 12, 2021
2.866
2.952
2.840
2.952
18,871,514
+0.04(+1.49%)
Jul 09, 2021
2.892
2.918
2.883
2.909
24,675,710
+0.03(+1.20%)
Jul 08, 2021
2.874
2.887
2.822
2.874
14,670,175
-0.04(-1.48%)
Jul 07, 2021
2.944
2.952
2.874
2.918
26,504,578
+0.01(+0.30%)
Jul 06, 2021
2.970
2.983
2.874
2.909
26,349,872
-0.06(-2.04%)
Jul 02, 2021
3.004
3.022
2.952
2.970
19,245,030
+0.04(+1.48%)
Jul 01, 2021
2.970
2.987
2.926
2.926
30,574,080
-0.05(-1.74%)
Jun 30, 2021
2.987
3.022
2.935
2.978
30,583,238
-0.04(-1.43%)
Jun 29, 2021
3.048
3.049
2.944
3.022
47,949,920
-0.03(-1.13%)
Jun 28, 2021
3.039
3.091
2.978
3.056
32,279,822
+0.08(+2.62%)
Jun 25, 2021
3.143
3.149
2.961
2.978
48,656,132
-0.17(-5.49%)
Jun 24, 2021
3.117
3.151
3.099
3.151
22,787,594
+0.04(+1.39%)
Jun 23, 2021
3.169
3.212
3.091
3.108
34,806,140
-0.06(-1.91%)
Jun 22, 2021
3.195
3.195
3.125
3.169
40,779,592
-0.05(-1.61%)
Jun 21, 2021
3.203
3.247
3.177
3.221
30,457,886
+0.03(+0.81%)
Jun 18, 2021
3.273
3.290
3.186
3.195
38,743,692
-0.06(-1.86%)
Jun 17, 2021
3.342
3.359
3.241
3.255
40,066,508
-0.03(-0.79%)
Jun 16, 2021
3.307
3.347
3.238
3.281
26,674,550
-0.03(-0.79%)
Jun 15, 2021
3.316
3.320
3.264
3.307
17,726,950
-0.01(-0.26%)
Jun 14, 2021
3.255
3.342
3.247
3.316
10,652,212
+0.08(+2.41%)
Jun 11, 2021
3.299
3.303
3.195
3.238
25,697,664
-0.05(-1.58%)
Jun 10, 2021
3.299
3.346
3.273
3.290
20,632,728
+0.01(+0.26%)
Jun 09, 2021
3.385
3.403
3.281
3.281
45,341,012
-0.10(-2.82%)
Jun 08, 2021
3.359
3.420
3.351
3.377
39,536,336
+0.00(+0.00%)
Jun 07, 2021
3.333
3.411
3.299
3.377
26,697,012
+0.03(+0.78%)
Jun 04, 2021
3.307
3.359
3.264
3.351
31,521,134
+0.07(+2.11%)
Jun 03, 2021
3.281
3.299
3.229
3.281
16,534,486
-0.02(-0.52%)
Jun 02, 2021
3.160
3.368
3.156
3.299
79,768,352
+0.13(+4.10%)
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
.