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
)
2.370
-0.090 (-3.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 29, 2017
5.186
5.194
5.116
5.147
41,042,768
+0.02(+0.46%)
Sep 28, 2017
5.131
5.162
5.108
5.123
17,288,676
-0.02(-0.46%)
Sep 27, 2017
5.147
5.170
5.069
5.147
24,269,802
-0.04(-0.75%)
Sep 26, 2017
5.272
5.280
5.162
5.186
43,063,884
-0.09(-1.63%)
Sep 25, 2017
5.311
5.319
5.248
5.272
26,312,596
-0.08(-1.46%)
Sep 22, 2017
5.303
5.358
5.283
5.350
15,513,920
+0.09(+1.63%)
Sep 21, 2017
5.350
5.358
5.248
5.264
24,807,820
-0.06(-1.17%)
Sep 20, 2017
5.295
5.326
5.241
5.326
25,542,194
+0.04(+0.74%)
Sep 19, 2017
5.272
5.315
5.257
5.287
25,271,978
+0.05(+1.04%)
Sep 18, 2017
5.311
5.319
5.229
5.233
23,513,274
-0.09(-1.62%)
Sep 15, 2017
5.256
5.326
5.237
5.319
34,870,452
+0.05(+1.04%)
Sep 14, 2017
5.201
5.303
5.186
5.264
19,628,322
+0.04(+0.75%)
Sep 13, 2017
5.209
5.272
5.178
5.225
26,216,166
+0.01(+0.15%)
Sep 12, 2017
5.139
5.272
5.123
5.217
41,929,464
+0.16(+3.09%)
Sep 11, 2017
5.069
5.131
5.049
5.061
17,960,744
+0.04(+0.78%)
Sep 08, 2017
5.045
5.057
4.983
5.022
20,680,642
-0.02(-0.46%)
Sep 07, 2017
5.030
5.061
5.022
5.045
12,651,368
+0.01(+0.16%)
Sep 06, 2017
4.952
5.053
4.952
5.037
19,286,452
+0.12(+2.54%)
Sep 05, 2017
4.928
4.952
4.885
4.912
30,375,836
+0.04(+0.80%)
Sep 01, 2017
4.936
4.944
4.873
4.873
18,885,902
-0.02(-0.32%)
Aug 31, 2017
4.912
4.912
4.885
4.889
12,202,087
+0.02(+0.32%)
Aug 30, 2017
4.873
4.889
4.827
4.873
20,954,372
+0.01(+0.16%)
Aug 29, 2017
4.834
4.889
4.834
4.866
12,360,523
+0.00(+0.00%)
Aug 28, 2017
4.889
4.889
4.850
4.866
11,445,221
-0.02(-0.32%)
Aug 25, 2017
4.881
4.917
4.858
4.881
12,566,082
+0.01(+0.16%)
Aug 24, 2017
4.912
4.920
4.866
4.873
15,608,711
-0.04(-0.79%)
Aug 23, 2017
4.866
4.920
4.842
4.912
12,933,212
+0.10(+2.11%)
Aug 22, 2017
4.881
4.905
4.803
4.811
17,081,022
-0.02(-0.32%)
Aug 21, 2017
4.858
4.897
4.811
4.827
11,641,990
-0.04(-0.80%)
Aug 18, 2017
4.850
4.881
4.803
4.866
19,893,136
+0.03(+0.65%)
Aug 17, 2017
4.842
4.873
4.827
4.834
18,625,686
-0.03(-0.64%)
Aug 16, 2017
4.850
4.889
4.819
4.866
19,509,978
+0.03(+0.65%)
Aug 15, 2017
4.788
4.842
4.780
4.834
18,043,710
+0.05(+1.14%)
Aug 14, 2017
4.772
4.842
4.756
4.780
28,084,530
+0.00(+0.00%)
Aug 11, 2017
4.764
4.803
4.737
4.780
14,854,761
+0.05(+1.16%)
Aug 10, 2017
4.741
4.780
4.725
4.725
19,901,716
-0.05(-1.14%)
Aug 09, 2017
4.741
4.803
4.733
4.780
30,316,610
-0.03(-0.65%)
Aug 08, 2017
4.803
4.858
4.780
4.811
27,027,284
+0.01(+0.16%)
Aug 07, 2017
4.772
4.823
4.756
4.803
14,515,918
+0.02(+0.49%)
Aug 04, 2017
4.788
4.803
4.741
4.780
13,754,764
-0.02(-0.49%)
Aug 03, 2017
4.819
4.827
4.780
4.803
17,266,962
-0.03(-0.65%)
Aug 02, 2017
4.756
4.842
4.752
4.834
24,717,556
+0.06(+1.31%)
Aug 01, 2017
4.748
4.811
4.748
4.772
14,786,817
+0.02(+0.49%)
Jul 31, 2017
4.788
4.811
4.736
4.748
24,901,422
+0.02(+0.50%)
Jul 28, 2017
4.686
4.756
4.665
4.725
18,855,876
+0.02(+0.33%)
Jul 27, 2017
4.694
4.780
4.670
4.709
24,183,340
+0.07(+1.52%)
Jul 26, 2017
4.592
4.655
4.584
4.639
12,441,159
+0.02(+0.34%)
Jul 25, 2017
4.655
4.686
4.608
4.624
16,723,660
+0.00(+0.00%)
Jul 24, 2017
4.663
4.663
4.616
4.624
11,745,741
-0.02(-0.34%)
Jul 21, 2017
4.663
4.670
4.624
4.639
16,409,177
+0.00(+0.00%)
Jul 20, 2017
4.655
4.670
4.616
4.639
21,561,802
+0.00(+0.00%)
Jul 19, 2017
4.616
4.639
4.584
4.639
12,540,971
+0.04(+0.85%)
Jul 18, 2017
4.584
4.612
4.553
4.600
9,610,899
+0.01(+0.17%)
Jul 17, 2017
4.569
4.608
4.561
4.592
14,584,778
+0.02(+0.51%)
Jul 14, 2017
4.553
4.584
4.545
4.569
10,409,579
+0.07(+1.56%)
Jul 13, 2017
4.522
4.530
4.483
4.499
13,623,393
-0.02(-0.35%)
Jul 12, 2017
4.483
4.530
4.444
4.514
32,091,270
+0.11(+2.48%)
Jul 11, 2017
4.374
4.452
4.366
4.405
52,414,588
+0.04(+0.89%)
Jul 10, 2017
4.288
4.381
4.272
4.366
48,052,936
+0.11(+2.57%)
Jul 07, 2017
4.225
4.296
4.225
4.256
34,533,100
+0.09(+2.06%)
Jul 06, 2017
4.272
4.280
4.163
4.171
47,678,852
-0.12(-2.73%)
Jul 05, 2017
4.256
4.311
4.256
4.288
46,990,004
+0.02(+0.37%)
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
.