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 (%)
Feb 28, 2017
4.426
4.426
4.380
4.403
7,065,198
-0.04(-0.87%)
Feb 27, 2017
4.434
4.457
4.388
4.442
5,919,414
+0.02(+0.53%)
Feb 24, 2017
4.457
4.496
4.419
4.419
18,618,132
-0.13(-2.89%)
Feb 23, 2017
4.643
4.651
4.542
4.550
14,567,072
-0.02(-0.51%)
Feb 22, 2017
4.558
4.581
4.512
4.573
21,475,834
+0.09(+1.90%)
Feb 21, 2017
4.457
4.496
4.426
4.488
16,939,544
+0.06(+1.40%)
Feb 17, 2017
4.426
4.426
4.426
0
-0.07(-1.55%)
Feb 16, 2017
4.512
4.527
4.473
4.496
19,944,662
-0.02(-0.51%)
Feb 15, 2017
4.380
4.550
4.372
4.519
38,036,828
+0.19(+4.29%)
Feb 14, 2017
4.279
4.349
4.268
4.334
15,532,673
+0.10(+2.38%)
Feb 13, 2017
4.241
4.283
4.229
4.233
9,438,003
+0.01(+0.18%)
Feb 10, 2017
4.171
4.256
4.152
4.225
11,630,752
+0.09(+2.25%)
Feb 09, 2017
4.171
4.202
4.132
4.132
24,448,962
-0.04(-0.93%)
Feb 08, 2017
4.194
4.132
4.171
20,239,894
+0.00(+0.00%)
Feb 07, 2017
4.202
4.241
4.163
4.171
14,272,932
-0.05(-1.28%)
Feb 06, 2017
4.233
4.248
4.194
4.225
10,634,020
-0.02(-0.55%)
Feb 03, 2017
4.241
4.287
4.225
4.248
11,926,833
+0.03(+0.73%)
Feb 02, 2017
4.248
4.256
4.194
4.217
11,010,691
-0.02(-0.55%)
Feb 01, 2017
4.233
4.256
4.179
4.241
15,760,491
+0.07(+1.67%)
Jan 31, 2017
4.179
4.202
4.144
4.171
11,556,249
-0.01(-0.19%)
Jan 30, 2017
4.217
4.233
4.144
4.179
15,324,731
-0.04(-0.92%)
Jan 27, 2017
4.210
4.241
4.140
4.217
18,989,740
+0.01(+0.18%)
Jan 26, 2017
4.210
4.217
4.163
4.210
12,824,958
-0.03(-0.73%)
Jan 25, 2017
4.233
4.256
4.217
4.241
12,336,476
+0.04(+0.92%)
Jan 24, 2017
4.179
4.233
4.171
4.202
16,522,611
-0.02(-0.50%)
Jan 23, 2017
4.177
4.227
4.146
4.223
12,547,195
+0.04(+0.92%)
Jan 20, 2017
4.169
4.192
4.123
4.185
12,879,914
+0.05(+1.31%)
Jan 19, 2017
4.169
4.177
4.115
4.131
17,644,268
+0.04(+0.94%)
Jan 18, 2017
4.069
4.177
4.069
4.092
21,788,794
-0.02(-0.56%)
Jan 17, 2017
4.031
4.123
4.000
4.115
22,733,136
+0.02(+0.56%)
Jan 13, 2017
4.092
4.092
4.092
0
+0.05(+1.14%)
Jan 12, 2017
4.038
4.100
4.015
4.046
29,214,592
+0.06(+1.55%)
Jan 11, 2017
3.869
3.984
3.838
3.984
25,303,184
+0.08(+2.17%)
Jan 10, 2017
3.977
3.984
3.900
3.900
18,147,710
-0.05(-1.36%)
Jan 09, 2017
3.984
3.992
3.946
3.953
19,261,548
+0.03(+0.79%)
Jan 06, 2017
3.953
3.969
3.892
3.923
22,074,764
-0.05(-1.36%)
Jan 05, 2017
3.946
4.000
3.930
3.977
11,722,964
+0.04(+0.98%)
Jan 04, 2017
3.923
3.950
3.900
3.938
15,400,131
+0.03(+0.79%)
Jan 03, 2017
3.900
3.915
3.869
3.907
21,131,008
+0.12(+3.26%)
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%)
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
.