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
)
2.200
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
May 31, 2023
2.665
2.674
2.617
2.646
20,107,884
-0.04(-1.41%)
May 30, 2023
2.741
2.741
2.665
2.684
22,030,660
-0.08(-2.75%)
May 26, 2023
2.788
2.797
2.741
2.760
11,321,999
+0.00(+0.00%)
May 25, 2023
2.769
2.797
2.750
2.760
19,279,900
-0.03(-1.02%)
May 24, 2023
2.769
2.807
2.760
2.788
14,828,128
+0.06(+2.08%)
May 23, 2023
2.741
2.779
2.722
2.731
11,239,247
-0.01(-0.35%)
May 22, 2023
2.788
2.788
2.741
2.741
15,837,365
+0.01(+0.35%)
May 19, 2023
2.760
2.765
2.712
2.731
12,904,977
-0.02(-0.69%)
May 18, 2023
2.760
2.760
2.703
2.750
19,148,512
-0.01(-0.34%)
May 17, 2023
2.797
2.797
2.750
2.760
10,202,885
-0.03(-1.02%)
May 16, 2023
2.826
2.835
2.779
2.788
9,161,166
-0.02(-0.68%)
May 15, 2023
2.788
2.816
2.769
2.807
9,722,003
+0.05(+1.72%)
May 12, 2023
2.741
2.779
2.731
2.760
16,268,324
+0.01(+0.34%)
May 11, 2023
2.731
2.769
2.722
2.750
23,893,524
+0.02(+0.69%)
May 10, 2023
2.731
2.750
2.703
2.731
15,046,615
+0.02(+0.70%)
May 09, 2023
2.712
2.750
2.703
2.712
11,607,227
-0.01(-0.35%)
May 08, 2023
2.741
2.760
2.712
2.722
12,837,713
-0.02(-0.69%)
May 05, 2023
2.731
2.779
2.703
2.741
15,260,600
-0.02(-0.69%)
May 04, 2023
2.816
2.826
2.707
2.760
19,159,700
+0.03(+1.04%)
May 03, 2023
2.693
2.760
2.693
2.731
19,973,326
+0.08(+2.86%)
May 02, 2023
2.655
2.665
2.617
2.655
22,122,386
+0.01(+0.36%)
May 01, 2023
2.646
2.684
2.646
2.646
5,025,148
-0.01(-0.36%)
Apr 28, 2023
2.627
2.665
2.627
2.655
18,791,278
+0.00(+0.00%)
Apr 27, 2023
2.655
2.660
2.627
2.655
13,514,007
+0.03(+1.08%)
Apr 26, 2023
2.636
2.665
2.627
2.627
18,540,468
-0.02(-0.72%)
Apr 25, 2023
2.627
2.665
2.617
2.646
17,762,398
-0.03(-1.06%)
Apr 24, 2023
2.731
2.731
2.674
2.674
25,677,452
-0.01(-0.35%)
Apr 21, 2023
2.741
2.741
2.669
2.684
7,685,766
-0.05(-1.74%)
Apr 20, 2023
2.712
2.767
2.712
2.731
10,785,838
+0.03(+1.05%)
Apr 19, 2023
2.712
2.731
2.693
2.703
9,484,624
-0.07(-2.40%)
Apr 18, 2023
2.769
2.807
2.741
2.769
10,002,560
-0.03(-1.02%)
Apr 17, 2023
2.797
2.816
2.779
2.797
9,318,435
+0.01(+0.34%)
Apr 14, 2023
2.760
2.816
2.760
2.788
13,484,233
+0.01(+0.34%)
Apr 13, 2023
2.788
2.807
2.769
2.779
11,913,743
-0.04(-1.35%)
Apr 12, 2023
2.797
2.845
2.797
2.816
20,163,526
+0.06(+2.06%)
Apr 11, 2023
2.769
2.797
2.750
2.760
16,527,867
+0.09(+3.19%)
Apr 10, 2023
2.674
2.693
2.650
2.674
13,591,604
-0.02(-0.70%)
Apr 06, 2023
2.703
2.722
2.655
2.693
20,651,178
+0.02(+0.71%)
Apr 05, 2023
2.703
2.722
2.636
2.674
17,452,348
+0.00(+0.00%)
Apr 04, 2023
2.693
2.712
2.636
2.674
20,370,562
+0.01(+0.36%)
Apr 03, 2023
2.617
2.674
2.613
2.665
15,957,014
-0.01(-0.35%)
Mar 31, 2023
2.703
2.717
2.627
2.674
29,112,944
-0.05(-1.74%)
Mar 30, 2023
2.745
2.760
2.703
2.722
14,010,762
+0.01(+0.35%)
Mar 29, 2023
2.655
2.737
2.636
2.712
22,089,080
+0.08(+2.88%)
Mar 28, 2023
2.541
2.741
2.541
2.636
65,951,092
+0.11(+4.51%)
Mar 27, 2023
2.513
2.541
2.504
2.522
13,846,171
+0.03(+1.14%)
Mar 24, 2023
2.466
2.522
2.437
2.494
19,561,324
+0.04(+1.54%)
Mar 23, 2023
2.532
2.537
2.428
2.456
26,015,942
-0.04(-1.52%)
Mar 22, 2023
2.504
2.541
2.475
2.494
21,096,776
+0.00(+0.00%)
Mar 21, 2023
2.541
2.546
2.494
2.494
14,719,116
-0.05(-1.87%)
Mar 20, 2023
2.541
2.560
2.515
2.541
28,102,492
-0.01(-0.37%)
Mar 17, 2023
2.513
2.570
2.513
2.551
17,640,496
-0.02(-0.74%)
Mar 16, 2023
2.532
2.579
2.522
2.570
14,024,724
+0.06(+2.26%)
Mar 15, 2023
2.485
2.522
2.475
2.513
13,565,017
+0.00(+0.00%)
Mar 14, 2023
2.485
2.541
2.475
2.513
28,791,444
+0.09(+3.52%)
Mar 13, 2023
2.437
2.475
2.428
2.428
13,575,057
-0.02(-0.78%)
Mar 10, 2023
2.456
2.502
2.437
2.447
14,277,704
-0.04(-1.53%)
Mar 09, 2023
2.522
2.532
2.485
2.485
14,927,411
-0.01(-0.38%)
Mar 08, 2023
2.466
2.504
2.453
2.494
23,058,816
+0.06(+2.33%)
Mar 07, 2023
2.456
2.470
2.409
2.437
12,418,135
-0.04(-1.53%)
Mar 06, 2023
2.390
2.485
2.390
2.475
26,200,854
+0.09(+3.57%)
Mar 03, 2023
2.390
2.399
2.352
2.390
66,489,468
+0.00(+0.00%)
Mar 02, 2023
2.380
2.413
2.366
2.390
30,753,216
-0.06(-2.33%)
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
.