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
)
2.210
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Oct 30, 2020
1.883
1.883
1.790
1.799
43,836,404
-0.10(-5.31%)
Oct 29, 2020
1.958
1.975
1.849
1.899
42,167,072
-0.06(-3.00%)
Oct 28, 2020
1.992
2.000
1.941
1.958
28,427,124
-0.09(-4.51%)
Oct 27, 2020
2.126
2.135
2.034
2.051
37,345,940
-0.10(-4.69%)
Oct 26, 2020
2.110
2.168
2.101
2.152
43,529,664
+0.04(+1.99%)
Oct 23, 2020
2.059
2.110
2.042
2.110
30,182,688
+0.05(+2.45%)
Oct 22, 2020
2.025
2.059
2.000
2.059
22,844,446
+0.03(+1.66%)
Oct 21, 2020
2.009
2.059
2.000
2.025
23,466,674
-0.01(-0.41%)
Oct 20, 2020
2.025
2.042
2.009
2.034
26,379,820
+0.04(+2.11%)
Oct 19, 2020
2.009
2.051
1.983
1.992
12,430,700
+0.02(+0.85%)
Oct 16, 2020
2.017
2.025
1.967
1.975
15,953,685
-0.06(-2.89%)
Oct 15, 2020
2.051
2.067
2.034
2.034
12,165,795
-0.08(-3.59%)
Oct 14, 2020
2.093
2.126
2.080
2.110
29,215,672
+0.02(+0.80%)
Oct 13, 2020
2.084
2.110
2.051
2.093
16,188,335
-0.03(-1.19%)
Oct 12, 2020
2.084
2.122
2.059
2.118
11,757,545
+0.04(+2.02%)
Oct 09, 2020
2.084
2.135
2.059
2.076
25,949,100
+0.01(+0.41%)
Oct 08, 2020
2.034
2.093
2.017
2.067
23,289,500
+0.03(+1.23%)
Oct 07, 2020
2.034
2.101
2.025
2.042
34,962,264
+0.01(+0.41%)
Oct 06, 2020
2.009
2.110
2.004
2.034
36,965,264
+0.08(+4.31%)
Oct 05, 2020
1.883
1.950
1.883
1.950
19,225,478
+0.07(+3.57%)
Oct 02, 2020
1.891
1.933
1.866
1.883
22,929,748
-0.02(-0.89%)
Oct 01, 2020
1.874
1.912
1.862
1.899
21,762,820
+0.00(+0.00%)
Sep 30, 2020
1.874
1.916
1.866
1.899
28,272,482
+0.06(+3.20%)
Sep 29, 2020
1.866
1.916
1.841
1.841
39,687,016
-0.03(-1.79%)
Sep 28, 2020
1.958
1.975
1.857
1.874
52,001,768
-0.08(-4.29%)
Sep 25, 2020
1.925
1.967
1.891
1.958
21,103,098
+0.02(+0.87%)
Sep 24, 2020
1.891
1.975
1.857
1.941
25,508,786
+0.06(+3.12%)
Sep 23, 2020
1.950
1.958
1.883
1.883
19,598,680
-0.10(-5.08%)
Sep 22, 2020
1.983
2.009
1.967
1.983
10,129,352
+0.00(+0.00%)
Sep 21, 2020
1.967
2.004
1.933
1.983
15,995,279
-0.03(-1.26%)
Sep 18, 2020
2.093
2.110
2.009
2.009
38,337,056
-0.13(-5.91%)
Sep 17, 2020
2.009
2.143
2.000
2.135
41,917,500
+0.10(+4.96%)
Sep 16, 2020
2.051
2.059
2.030
2.034
16,218,167
-0.02(-0.82%)
Sep 15, 2020
2.009
2.076
2.000
2.051
25,368,070
+0.04(+2.09%)
Sep 14, 2020
1.958
2.017
1.933
2.009
23,275,436
+0.08(+4.37%)
Sep 11, 2020
1.958
1.983
1.899
1.925
20,548,510
-0.03(-1.72%)
Sep 10, 2020
1.967
2.025
1.958
1.958
33,801,392
+0.00(+0.00%)
Sep 09, 2020
1.983
1.983
1.941
1.958
21,172,160
+0.01(+0.43%)
Sep 08, 2020
1.958
1.983
1.933
1.950
20,548,096
-0.04(-2.11%)
Sep 04, 2020
2.025
2.042
1.975
1.992
18,023,540
-0.03(-1.66%)
Sep 03, 2020
2.034
2.093
1.992
2.025
32,874,298
+0.03(+1.26%)
Sep 02, 2020
1.983
2.025
1.967
2.000
20,231,488
+0.03(+1.28%)
Sep 01, 2020
1.975
2.000
1.958
1.975
33,878,764
+0.08(+4.44%)
Aug 31, 2020
1.958
1.967
1.891
1.891
24,314,296
-0.11(-5.46%)
Aug 28, 2020
1.958
2.000
1.933
2.000
25,422,712
+0.08(+3.93%)
Aug 27, 2020
1.941
1.946
1.895
1.925
32,191,108
+0.00(+0.00%)
Aug 26, 2020
1.950
1.975
1.878
1.925
40,078,532
-0.03(-1.29%)
Aug 25, 2020
1.941
1.958
1.916
1.950
31,024,736
-0.01(-0.43%)
Aug 24, 2020
1.958
1.975
1.933
1.958
14,002,776
+0.00(+0.00%)
Aug 21, 2020
1.941
1.958
1.908
1.958
14,216,273
-0.01(-0.43%)
Aug 20, 2020
1.908
1.983
1.883
1.967
25,550,218
+0.00(+0.00%)
Aug 19, 2020
2.025
2.034
1.958
1.967
22,839,942
-0.04(-2.09%)
Aug 18, 2020
2.042
2.059
2.000
2.009
20,444,018
+0.03(+1.27%)
Aug 17, 2020
2.051
2.076
1.958
1.983
26,459,834
-0.08(-3.67%)
Aug 14, 2020
2.084
2.105
2.042
2.059
18,172,270
-0.02(-0.81%)
Aug 13, 2020
2.101
2.135
2.076
2.076
19,379,414
-0.02(-0.80%)
Aug 12, 2020
2.093
2.110
2.017
2.093
30,041,302
+0.01(+0.40%)
Aug 11, 2020
2.076
2.126
2.067
2.084
40,115,964
+0.04(+2.06%)
Aug 10, 2020
2.101
2.110
2.025
2.042
18,956,378
-0.03(-1.22%)
Aug 07, 2020
2.059
2.101
2.051
2.067
32,046,582
-0.03(-1.20%)
Aug 06, 2020
2.067
2.118
2.051
2.093
48,541,568
+0.00(+0.00%)
Aug 05, 2020
2.160
2.177
2.067
2.093
55,104,772
-0.03(-1.58%)
Aug 04, 2020
2.152
2.177
2.093
2.126
46,662,552
-0.04(-1.94%)
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
.