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 (%)
Dec 30, 2016
3.784
3.784
3.784
0
-0.03(-0.81%)
Dec 29, 2016
3.815
3.830
3.794
3.815
14,816,439
+0.03(+0.81%)
Dec 28, 2016
3.776
3.807
3.745
3.784
13,861,980
+0.02(+0.41%)
Dec 27, 2016
3.784
3.792
3.749
3.768
10,377,930
+0.02(+0.62%)
Dec 23, 2016
3.745
3.745
3.745
0
+0.07(+1.89%)
Dec 22, 2016
3.684
3.707
3.645
3.676
15,969,304
-0.00(-0.06%)
Dec 21, 2016
3.731
3.731
3.678
3.678
14,178,495
+0.01(+0.21%)
Dec 20, 2016
3.655
3.697
3.617
3.671
20,075,608
-0.01(-0.21%)
Dec 19, 2016
3.709
3.716
3.640
3.678
21,637,068
-0.05(-1.43%)
Dec 16, 2016
3.709
3.747
3.671
3.731
34,593,784
+0.08(+2.08%)
Dec 15, 2016
3.648
3.701
3.625
3.655
66,655,984
+0.02(+0.63%)
Dec 14, 2016
3.663
3.747
3.610
3.633
74,416,648
-0.08(-2.05%)
Dec 13, 2016
3.693
3.720
3.648
3.709
40,215,440
+0.05(+1.24%)
Dec 12, 2016
3.724
3.731
3.617
3.663
32,637,906
-0.05(-1.43%)
Dec 09, 2016
3.693
3.769
3.686
3.716
25,883,026
+0.03(+0.82%)
Dec 08, 2016
3.716
3.724
3.663
3.686
17,305,828
-0.05(-1.22%)
Dec 07, 2016
3.709
3.739
3.682
3.731
22,858,038
+0.05(+1.24%)
Dec 06, 2016
3.640
3.716
3.602
3.686
28,141,056
+0.02(+0.62%)
Dec 05, 2016
3.633
3.678
3.610
3.663
17,403,500
+0.03(+0.84%)
Dec 02, 2016
3.602
3.655
3.572
3.633
47,576,136
+0.02(+0.42%)
Dec 01, 2016
3.678
3.731
3.602
3.617
67,489,720
-0.17(-4.61%)
Nov 30, 2016
3.914
3.918
3.788
3.792
39,486,080
+0.00(+0.00%)
Nov 29, 2016
3.838
3.861
3.762
3.792
52,271,236
-0.09(-2.35%)
Nov 28, 2016
3.815
3.914
3.800
3.883
29,188,510
+0.11(+3.02%)
Nov 25, 2016
3.800
3.836
3.754
3.769
9,630,147
-0.16(-4.06%)
Nov 23, 2016
3.929
3.929
3.929
0
+0.08(+2.17%)
Nov 22, 2016
3.990
3.997
3.845
3.845
30,898,068
-0.09(-2.32%)
Nov 21, 2016
3.899
3.944
3.891
3.937
14,162,136
+0.09(+2.37%)
Nov 18, 2016
3.914
3.918
3.792
3.845
33,870,812
-0.03(-0.78%)
Nov 17, 2016
3.914
3.944
3.872
3.876
17,715,788
-0.05(-1.35%)
Nov 16, 2016
3.876
3.952
3.876
3.929
29,221,080
+0.01(+0.19%)
Nov 15, 2016
3.883
3.937
3.853
3.921
15,870,884
+0.11(+2.99%)
Nov 14, 2016
3.800
3.838
3.769
3.807
49,614,144
-0.08(-2.15%)
Nov 11, 2016
3.914
3.967
3.826
3.891
40,036,340
-0.14(-3.58%)
Nov 10, 2016
4.005
4.058
3.921
4.035
43,820,140
-0.13(-3.10%)
Nov 09, 2016
4.142
4.244
4.142
4.165
28,595,186
-0.14(-3.18%)
Nov 08, 2016
4.225
4.317
4.180
4.301
22,699,462
+0.07(+1.62%)
Nov 07, 2016
4.248
4.267
4.218
4.233
19,673,416
+0.11(+2.58%)
Nov 04, 2016
4.180
4.199
4.111
4.127
44,156,012
-0.03(-0.73%)
Nov 03, 2016
4.309
4.313
4.157
4.157
53,325,160
-0.06(-1.44%)
Nov 02, 2016
4.271
4.294
4.187
4.218
19,932,350
-0.06(-1.42%)
Nov 01, 2016
4.423
4.434
4.279
4.279
36,301,680
-0.17(-3.80%)
Oct 31, 2016
4.478
4.493
4.421
4.447
24,856,860
-0.02(-0.51%)
Oct 28, 2016
4.485
4.553
4.455
4.470
46,376,964
-0.17(-3.73%)
Oct 27, 2016
4.689
4.700
4.621
4.643
16,951,330
-0.05(-0.96%)
Oct 26, 2016
4.674
4.734
4.659
4.689
17,681,008
-0.01(-0.16%)
Oct 25, 2016
4.719
4.726
4.689
4.696
13,441,701
-0.02(-0.48%)
Oct 24, 2016
4.764
4.779
4.719
4.719
11,893,246
+0.00(+0.00%)
Oct 21, 2016
4.659
4.734
4.647
4.719
36,615,828
+0.02(+0.48%)
Oct 20, 2016
4.651
4.711
4.643
4.696
9,159,785
+0.02(+0.48%)
Oct 19, 2016
4.636
4.674
4.613
4.674
14,671,271
+0.06(+1.31%)
Oct 18, 2016
4.628
4.666
4.606
4.613
16,645,361
+0.03(+0.66%)
Oct 17, 2016
4.568
4.636
4.561
4.583
12,243,401
-0.01(-0.16%)
Oct 14, 2016
4.553
4.606
4.545
4.591
19,311,122
+0.05(+1.16%)
Oct 13, 2016
4.493
4.561
4.455
4.538
20,964,038
+0.02(+0.50%)
Oct 12, 2016
4.553
4.583
4.489
4.515
14,783,349
-0.04(-0.83%)
Oct 11, 2016
4.583
4.606
4.523
4.553
21,539,858
-0.05(-0.98%)
Oct 10, 2016
4.598
4.621
4.583
4.598
6,192,449
+0.03(+0.66%)
Oct 07, 2016
4.621
4.621
4.530
4.568
18,937,576
-0.02(-0.33%)
Oct 06, 2016
4.538
4.598
4.523
4.583
8,285,209
+0.01(+0.16%)
Oct 05, 2016
4.568
4.598
4.538
4.576
6,939,959
+0.08(+1.85%)
Oct 04, 2016
4.583
4.613
4.493
4.493
17,046,002
-0.13(-2.77%)
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
.