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 (%)
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%)
Jun 01, 2021
3.039
3.195
3.039
3.169
48,405,616
+0.17(+5.78%)
May 28, 2021
2.918
3.004
2.909
2.996
24,669,494
+0.08(+2.67%)
May 27, 2021
2.857
2.944
2.840
2.918
38,455,440
+0.07(+2.43%)
May 26, 2021
2.874
2.900
2.840
2.848
20,770,130
-0.01(-0.30%)
May 25, 2021
2.909
2.918
2.857
2.857
27,365,746
-0.03(-0.90%)
May 24, 2021
2.874
2.900
2.857
2.883
24,221,668
+0.03(+0.91%)
May 21, 2021
2.900
2.900
2.814
2.857
58,583,140
-0.04(-1.49%)
May 20, 2021
2.892
2.918
2.866
2.900
20,269,372
+0.00(+0.00%)
May 19, 2021
2.883
2.918
2.866
2.900
25,252,426
+0.02(+0.60%)
May 18, 2021
2.892
2.926
2.866
2.883
23,005,038
-0.01(-0.30%)
May 17, 2021
2.831
2.918
2.822
2.892
23,447,754
+0.03(+0.91%)
May 14, 2021
2.831
2.883
2.831
2.866
22,363,088
+0.08(+2.80%)
May 13, 2021
2.796
2.848
2.753
2.788
23,108,856
+0.00(+0.00%)
May 12, 2021
2.805
2.870
2.779
2.788
38,334,352
-0.04(-1.53%)
May 11, 2021
2.710
2.840
2.710
2.831
32,414,670
+0.05(+1.87%)
May 10, 2021
2.701
2.788
2.697
2.779
23,816,750
+0.08(+2.88%)
May 07, 2021
2.710
2.732
2.675
2.701
22,070,354
+0.00(+0.00%)
May 06, 2021
2.649
2.701
2.580
2.701
77,140,000
+0.29(+11.83%)
May 05, 2021
2.390
2.429
2.364
2.416
17,211,422
+0.06(+2.57%)
May 04, 2021
2.364
2.372
2.329
2.355
14,674,456
-0.03(-1.09%)
May 03, 2021
2.407
2.424
2.364
2.381
20,805,582
-0.03(-1.08%)
Apr 30, 2021
2.502
2.502
2.400
2.407
14,566,505
-0.10(-3.81%)
Apr 29, 2021
2.485
2.525
2.485
2.502
12,886,777
+0.03(+1.40%)
Apr 28, 2021
2.485
2.493
2.450
2.467
12,932,385
+0.03(+1.06%)
Apr 27, 2021
2.450
2.485
2.442
2.442
13,632,620
-0.04(-1.74%)
Apr 26, 2021
2.528
2.533
2.485
2.485
16,880,848
-0.04(-1.71%)
Apr 23, 2021
2.554
2.571
2.511
2.528
19,921,556
-0.03(-1.02%)
Apr 22, 2021
2.537
2.563
2.498
2.554
26,378,614
+0.04(+1.72%)
Apr 21, 2021
2.476
2.537
2.467
2.511
12,267,432
+0.05(+2.11%)
Apr 20, 2021
2.476
2.511
2.450
2.459
20,162,838
-0.02(-0.70%)
Apr 19, 2021
2.459
2.528
2.450
2.476
26,900,016
-0.02(-0.69%)
Apr 16, 2021
2.433
2.502
2.424
2.493
14,630,840
+0.03(+1.05%)
Apr 15, 2021
2.467
2.493
2.442
2.467
16,480,728
+0.03(+1.06%)
Apr 14, 2021
2.407
2.450
2.398
2.442
28,424,610
+0.04(+1.81%)
Apr 13, 2021
2.364
2.433
2.346
2.398
26,608,128
+0.03(+1.09%)
Apr 12, 2021
2.407
2.407
2.364
2.372
16,118,412
-0.03(-1.08%)
Apr 09, 2021
2.416
2.433
2.372
2.398
20,849,504
-0.03(-1.42%)
Apr 08, 2021
2.390
2.459
2.372
2.433
51,450,300
+0.08(+3.31%)
Apr 07, 2021
2.398
2.420
2.346
2.355
15,634,416
-0.03(-1.45%)
Apr 06, 2021
2.355
2.424
2.355
2.390
14,093,415
+0.03(+1.47%)
Apr 05, 2021
2.338
2.390
2.338
2.355
21,711,496
+0.04(+1.87%)
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
.