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
UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2016
3.353
3.479
3.323
3.472
25,811,122
+0.20(+6.14%)
Jan 28, 2016
3.278
3.330
3.226
3.271
29,281,456
+0.05(+1.62%)
Jan 27, 2016
3.122
3.249
3.107
3.219
30,047,298
+0.13(+4.09%)
Jan 26, 2016
3.026
3.093
3.003
3.093
23,272,824
+0.05(+1.71%)
Jan 25, 2016
3.040
3.078
3.003
3.040
16,017,991
-0.01(-0.49%)
Jan 22, 2016
2.959
3.055
2.936
3.055
32,328,206
+0.17(+5.93%)
Jan 21, 2016
2.914
2.951
2.869
2.884
35,002,248
-0.11(-3.72%)
Jan 20, 2016
3.026
3.033
2.922
2.996
16,417,762
-0.07(-2.42%)
Jan 19, 2016
3.033
3.085
3.026
3.070
12,587,425
+0.05(+1.72%)
Jan 15, 2016
2.988
3.018
3.018
3.018
27,321,970
-0.13(-4.02%)
Jan 14, 2016
3.078
3.152
3.040
3.145
42,017,704
+0.07(+2.17%)
Jan 13, 2016
3.182
3.204
3.070
3.078
23,574,904
-0.04(-1.43%)
Jan 12, 2016
3.115
3.130
3.063
3.122
27,891,438
+0.07(+2.19%)
Jan 11, 2016
3.159
3.174
3.040
3.055
28,051,386
-0.05(-1.67%)
Jan 08, 2016
3.145
3.145
3.093
3.107
16,088,684
+0.05(+1.70%)
Jan 07, 2016
3.122
3.137
3.055
3.055
17,657,748
-0.13(-3.97%)
Jan 06, 2016
3.182
3.226
3.159
3.182
15,477,352
-0.04(-1.15%)
Jan 05, 2016
3.174
3.234
3.167
3.219
24,114,448
+0.04(+1.41%)
Jan 04, 2016
3.189
3.219
3.137
3.174
27,572,082
-0.14(-4.26%)
Dec 31, 2015
3.323
3.316
3.316
3.316
9,424,068
+0.00(+0.00%)
Dec 30, 2015
3.382
3.420
3.316
3.316
20,781,856
-0.16(-4.70%)
Dec 29, 2015
3.487
3.505
3.449
3.479
15,224,662
+0.01(+0.21%)
Dec 28, 2015
3.412
3.487
3.401
3.472
17,385,990
+0.07(+2.19%)
Dec 24, 2015
3.405
3.397
3.397
3.397
4,880,047
-0.01(-0.44%)
Dec 23, 2015
3.345
3.412
3.338
3.412
21,700,176
+0.07(+2.23%)
Dec 22, 2015
3.286
3.353
3.256
3.338
18,956,882
+0.06(+1.77%)
Dec 21, 2015
3.324
3.368
3.265
3.280
16,483,523
+0.01(+0.23%)
Dec 18, 2015
3.361
3.390
3.272
3.272
57,920,700
-0.13(-3.90%)
Dec 17, 2015
3.515
3.538
3.368
3.405
22,030,310
-0.08(-2.33%)
Dec 16, 2015
3.331
3.501
3.283
3.486
23,050,104
+0.13(+3.73%)
Dec 15, 2015
3.449
3.457
3.361
3.361
14,906,694
-0.02(-0.65%)
Dec 14, 2015
3.405
3.442
3.375
3.383
23,551,406
-0.02(-0.65%)
Dec 11, 2015
3.471
3.471
3.405
3.405
38,206,452
-0.06(-1.70%)
Dec 10, 2015
3.560
3.589
3.464
3.464
16,789,146
-0.14(-3.89%)
Dec 09, 2015
3.611
3.670
3.556
3.604
29,445,746
+0.06(+1.66%)
Dec 08, 2015
3.538
3.552
3.464
3.545
23,985,230
-0.05(-1.43%)
Dec 07, 2015
3.656
3.670
3.574
3.597
19,628,694
+0.01(+0.21%)
Dec 04, 2015
3.626
3.710
3.589
3.589
20,288,650
-0.06(-1.62%)
Dec 03, 2015
3.670
3.685
3.597
3.648
21,133,246
+0.10(+2.70%)
Dec 02, 2015
3.552
3.560
3.479
3.552
27,388,470
+0.01(+0.21%)
Dec 01, 2015
3.523
3.589
3.515
3.545
27,196,996
+0.03(+0.84%)
Nov 30, 2015
3.515
3.574
3.504
3.515
61,156,088
-0.10(-2.65%)
Nov 27, 2015
3.692
3.692
3.604
3.611
10,834,511
-0.04(-1.21%)
Nov 25, 2015
3.619
3.656
3.656
3.656
13,694,165
-0.07(-1.98%)
Nov 24, 2015
3.722
3.759
3.700
3.729
16,444,639
+0.00(+0.00%)
Nov 23, 2015
3.788
3.810
3.714
3.729
16,814,106
-0.08(-2.13%)
Nov 20, 2015
3.796
3.891
3.781
3.810
28,670,812
+0.02(+0.58%)
Nov 19, 2015
3.796
3.803
3.759
3.788
38,471,260
+0.01(+0.19%)
Nov 18, 2015
3.692
3.781
3.689
3.781
27,884,220
+0.09(+2.40%)
Nov 17, 2015
3.678
3.703
3.641
3.692
17,869,818
+0.03(+0.80%)
Nov 16, 2015
3.626
3.692
3.604
3.663
22,687,562
+0.03(+0.81%)
Nov 13, 2015
3.626
3.700
3.608
3.633
21,122,496
-0.01(-0.40%)
Nov 12, 2015
3.633
3.714
3.619
3.648
25,579,008
-0.05(-1.39%)
Nov 11, 2015
3.729
3.729
3.626
3.700
20,010,642
+0.07(+2.03%)
Nov 10, 2015
3.560
3.670
3.504
3.626
18,060,740
+0.07(+1.86%)
Nov 09, 2015
3.663
3.670
3.560
3.560
12,947,595
-0.11(-3.01%)
Nov 06, 2015
3.685
3.692
3.619
3.670
19,488,208
-0.06(-1.58%)
Nov 05, 2015
3.766
3.773
3.707
3.729
22,205,108
+0.00(+0.00%)
Nov 04, 2015
3.810
3.829
3.692
3.729
20,260,552
-0.08(-2.13%)
Nov 03, 2015
3.670
3.825
3.670
3.810
26,685,360
+0.16(+4.44%)
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
.