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 (%)
Nov 30, 2017
4.905
4.928
4.803
4.834
27,480,722
-0.09(-1.75%)
Nov 29, 2017
4.991
5.006
4.897
4.920
19,093,844
-0.10(-2.02%)
Nov 28, 2017
4.983
5.069
4.975
5.022
31,372,328
+0.05(+1.10%)
Nov 27, 2017
4.936
4.998
4.920
4.967
15,402,186
-0.02(-0.31%)
Nov 24, 2017
4.952
4.991
4.944
4.983
7,872,373
-0.02(-0.31%)
Nov 22, 2017
4.975
5.014
4.959
4.998
17,187,228
+0.04(+0.79%)
Nov 21, 2017
4.912
4.991
4.912
4.959
49,299,548
+0.06(+1.28%)
Nov 20, 2017
4.858
4.905
4.827
4.897
10,704,441
+0.02(+0.48%)
Nov 17, 2017
4.842
4.905
4.803
4.873
21,922,218
+0.05(+1.13%)
Nov 16, 2017
4.819
4.873
4.776
4.819
20,378,526
+0.09(+1.98%)
Nov 15, 2017
4.725
4.748
4.701
4.725
11,098,436
-0.01(-0.17%)
Nov 14, 2017
4.788
4.799
4.725
4.733
17,275,370
-0.05(-0.98%)
Nov 13, 2017
4.733
4.799
4.709
4.780
18,923,182
+0.00(+0.00%)
Nov 10, 2017
4.772
4.803
4.741
4.780
25,719,198
-0.04(-0.81%)
Nov 09, 2017
4.780
4.834
4.759
4.819
19,236,566
-0.01(-0.16%)
Nov 08, 2017
4.842
4.858
4.725
4.827
68,665,472
+0.05(+0.98%)
Nov 07, 2017
4.866
4.866
4.741
4.780
38,935,812
-0.09(-1.92%)
Nov 06, 2017
4.858
4.912
4.823
4.873
32,103,306
+0.05(+1.13%)
Nov 03, 2017
4.920
4.936
4.780
4.819
56,013,380
-0.09(-1.75%)
Nov 02, 2017
4.928
4.936
4.850
4.905
26,653,132
-0.01(-0.16%)
Nov 01, 2017
4.983
5.037
4.912
4.912
26,377,148
-0.03(-0.63%)
Oct 31, 2017
4.944
5.021
4.912
4.944
28,456,562
-0.02(-0.31%)
Oct 30, 2017
4.959
4.983
4.928
4.959
34,524,560
-0.03(-0.63%)
Oct 27, 2017
5.006
5.061
4.975
4.991
28,080,480
+0.05(+1.11%)
Oct 26, 2017
5.006
5.061
4.936
4.936
20,293,846
-0.12(-2.47%)
Oct 25, 2017
5.100
5.108
4.959
5.061
31,655,282
-0.04(-0.77%)
Oct 24, 2017
5.108
5.116
5.069
5.100
22,188,356
+0.01(+0.15%)
Oct 23, 2017
5.209
5.213
5.069
5.092
36,920,080
-0.15(-2.83%)
Oct 20, 2017
5.326
5.326
5.209
5.241
35,154,412
-0.09(-1.61%)
Oct 19, 2017
5.272
5.342
5.248
5.326
14,311,606
+0.00(+0.00%)
Oct 18, 2017
5.319
5.342
5.303
5.326
14,436,708
-0.01(-0.15%)
Oct 17, 2017
5.326
5.342
5.280
5.334
13,430,948
-0.01(-0.15%)
Oct 16, 2017
5.381
5.420
5.319
5.342
23,241,134
-0.11(-2.01%)
Oct 13, 2017
5.475
5.490
5.420
5.451
46,189,592
+0.15(+2.80%)
Oct 12, 2017
5.264
5.323
5.264
5.303
17,914,018
+0.00(+0.00%)
Oct 11, 2017
5.311
5.319
5.252
5.303
33,697,808
+0.04(+0.74%)
Oct 10, 2017
5.233
5.334
5.201
5.264
59,121,952
+0.13(+2.59%)
Oct 09, 2017
5.131
5.162
5.131
5.131
6,671,091
-0.03(-0.61%)
Oct 06, 2017
5.170
5.178
5.123
5.162
20,151,110
-0.05(-1.05%)
Oct 05, 2017
5.287
5.326
5.217
5.217
26,973,004
+0.00(+0.00%)
Oct 04, 2017
5.295
5.318
5.217
5.217
22,336,494
-0.06(-1.18%)
Oct 03, 2017
5.100
5.295
5.100
5.280
29,986,000
+0.20(+3.84%)
Oct 02, 2017
5.084
5.108
5.034
5.084
43,155,300
-0.06(-1.21%)
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%)
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
.