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
)
2.220
+0.010 (+0.45%)
Official Closing Price
Updated: 4:10 PM EDT, May 31, 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 (%)
Jun 28, 2019
3.873
3.889
3.807
3.824
25,364,814
-0.03(-0.85%)
Jun 27, 2019
3.816
3.857
3.766
3.857
32,605,800
+0.01(+0.21%)
Jun 26, 2019
3.881
3.906
3.816
3.848
33,084,296
-0.04(-1.05%)
Jun 25, 2019
3.906
3.947
3.848
3.889
29,287,150
-0.06(-1.45%)
Jun 24, 2019
3.930
3.963
3.914
3.947
19,503,226
+0.01(+0.21%)
Jun 21, 2019
3.938
3.979
3.926
3.938
38,826,112
-0.01(-0.21%)
Jun 20, 2019
3.922
3.983
3.914
3.947
16,982,236
+0.06(+1.47%)
Jun 19, 2019
3.824
3.897
3.811
3.889
35,486,060
+0.05(+1.28%)
Jun 18, 2019
3.766
3.848
3.766
3.840
20,214,694
+0.11(+3.08%)
Jun 17, 2019
3.709
3.775
3.705
3.725
31,284,116
+0.03(+0.89%)
Jun 14, 2019
3.775
3.807
3.693
3.693
30,093,244
-0.11(-2.80%)
Jun 13, 2019
3.783
3.824
3.766
3.799
20,877,118
+0.08(+2.20%)
Jun 12, 2019
3.750
3.799
3.701
3.717
21,625,118
-0.06(-1.52%)
Jun 11, 2019
3.750
3.807
3.721
3.775
32,131,770
+0.04(+1.10%)
Jun 10, 2019
3.725
3.783
3.717
3.734
18,694,746
+0.02(+0.44%)
Jun 07, 2019
3.717
3.775
3.717
3.717
16,620,343
+0.00(+0.00%)
Jun 06, 2019
3.701
3.758
3.693
3.717
19,698,998
+0.07(+1.79%)
Jun 05, 2019
3.701
3.725
3.652
3.652
27,251,882
-0.03(-0.89%)
Jun 04, 2019
3.676
3.701
3.652
3.685
25,377,496
+0.02(+0.45%)
Jun 03, 2019
3.676
3.693
3.635
3.668
31,535,906
+0.01(+0.22%)
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%)
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
.