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 (%)
Dec 31, 2018
3.169
3.218
3.136
3.210
13,275,781
+0.02(+0.51%)
Dec 28, 2018
3.185
3.271
3.185
3.193
14,106,273
-0.01(-0.26%)
Dec 27, 2018
3.161
3.201
3.128
3.201
19,022,642
+0.01(+0.26%)
Dec 26, 2018
3.087
3.193
3.087
3.193
22,912,972
+0.07(+2.09%)
Dec 24, 2018
3.161
3.185
3.128
3.128
9,172,174
-0.02(-0.52%)
Dec 21, 2018
3.152
3.185
3.120
3.144
26,761,506
-0.07(-2.04%)
Dec 20, 2018
3.259
3.275
3.169
3.210
24,675,530
+0.02(+0.77%)
Dec 19, 2018
3.267
3.324
3.161
3.185
22,671,606
-0.03(-0.98%)
Dec 18, 2018
3.265
3.265
3.209
3.217
18,883,184
-0.03(-0.99%)
Dec 17, 2018
3.281
3.297
3.233
3.249
20,096,774
+0.01(+0.25%)
Dec 14, 2018
3.297
3.361
3.241
3.241
20,100,438
-0.09(-2.65%)
Dec 13, 2018
3.321
3.361
3.289
3.329
25,805,168
+0.05(+1.47%)
Dec 12, 2018
3.313
3.337
3.265
3.281
30,228,938
+0.06(+1.74%)
Dec 11, 2018
3.265
3.297
3.217
3.225
29,143,146
+0.00(+0.00%)
Dec 10, 2018
3.241
3.249
3.176
3.225
21,009,442
-0.05(-1.47%)
Dec 07, 2018
3.313
3.361
3.257
3.273
24,075,770
-0.07(-2.16%)
Dec 06, 2018
3.313
3.369
3.265
3.345
37,462,792
-0.08(-2.34%)
Dec 04, 2018
3.481
3.537
3.417
3.425
29,306,982
-0.04(-1.16%)
Dec 03, 2018
3.489
3.505
3.433
3.465
27,524,276
+0.04(+1.17%)
Nov 30, 2018
3.417
3.465
3.385
3.425
27,091,428
-0.02(-0.70%)
Nov 29, 2018
3.425
3.481
3.397
3.449
45,043,660
-0.01(-0.23%)
Nov 28, 2018
3.401
3.457
3.321
3.457
33,960,292
+0.07(+2.13%)
Nov 27, 2018
3.265
3.417
3.241
3.385
33,976,668
+0.13(+3.94%)
Nov 26, 2018
3.321
3.337
3.241
3.257
27,307,528
-0.09(-2.64%)
Nov 23, 2018
3.417
3.417
3.345
3.345
15,026,179
-0.07(-2.11%)
Nov 21, 2018
3.417
3.417
3.417
0
+0.06(+1.91%)
Nov 20, 2018
3.401
3.433
3.337
3.353
24,057,130
-0.10(-3.02%)
Nov 19, 2018
3.457
3.481
3.377
3.457
23,089,322
-0.03(-0.92%)
Nov 16, 2018
3.417
3.521
3.409
3.489
27,350,732
+0.10(+2.84%)
Nov 15, 2018
3.385
3.425
3.361
3.393
21,759,066
+0.02(+0.71%)
Nov 14, 2018
3.337
3.385
3.313
3.369
33,121,422
+0.07(+2.19%)
Nov 13, 2018
3.329
3.329
3.249
3.297
25,824,158
-0.06(-1.91%)
Nov 12, 2018
3.385
3.409
3.329
3.361
16,564,681
-0.04(-1.18%)
Nov 09, 2018
3.385
3.433
3.329
3.401
46,308,112
+0.06(+1.92%)
Nov 08, 2018
3.441
3.465
3.313
3.337
36,425,684
-0.17(-4.81%)
Nov 07, 2018
3.529
3.554
3.465
3.505
33,809,360
-0.05(-1.35%)
Nov 06, 2018
3.457
3.570
3.449
3.554
52,892,128
+0.04(+1.14%)
Nov 05, 2018
3.529
3.554
3.465
3.513
35,144,064
-0.06(-1.79%)
Nov 02, 2018
3.529
3.594
3.521
3.578
26,169,776
+0.06(+1.59%)
Nov 01, 2018
3.513
3.537
3.449
3.521
38,131,796
+0.05(+1.39%)
Oct 31, 2018
3.457
3.505
3.393
3.473
46,670,420
+0.03(+0.93%)
Oct 30, 2018
3.345
3.457
3.337
3.441
65,985,444
+0.14(+4.13%)
Oct 29, 2018
3.409
3.433
3.273
3.305
48,590,296
-0.01(-0.24%)
Oct 26, 2018
3.257
3.369
3.185
3.313
55,281,904
+0.07(+2.23%)
Oct 25, 2018
3.185
3.257
3.096
3.241
95,429,120
-0.14(-4.04%)
Oct 24, 2018
3.578
3.586
3.361
3.377
59,173,912
-0.20(-5.61%)
Oct 23, 2018
3.570
3.618
3.529
3.578
48,353,612
-0.04(-1.11%)
Oct 22, 2018
3.666
3.682
3.570
3.618
41,005,668
+0.00(+0.00%)
Oct 19, 2018
3.626
3.658
3.554
3.618
28,460,504
+0.05(+1.35%)
Oct 18, 2018
3.698
3.702
3.570
3.570
31,002,984
-0.13(-3.47%)
Oct 17, 2018
3.682
3.770
3.666
3.698
32,868,814
-0.03(-0.86%)
Oct 16, 2018
3.690
3.770
3.682
3.730
42,243,612
+0.12(+3.33%)
Oct 15, 2018
3.634
3.706
3.610
3.610
31,916,952
-0.07(-1.96%)
Oct 12, 2018
3.618
3.706
3.618
3.682
21,857,098
+0.10(+2.91%)
Oct 11, 2018
3.650
3.698
3.570
3.578
33,530,294
-0.07(-1.98%)
Oct 10, 2018
3.730
3.730
3.650
3.650
34,193,788
-0.12(-3.19%)
Oct 09, 2018
3.842
3.862
3.762
3.770
53,342,952
-0.07(-1.88%)
Oct 08, 2018
3.874
3.882
3.802
3.842
55,458,204
+0.15(+4.13%)
Oct 05, 2018
3.706
3.710
3.626
3.690
31,210,624
+0.02(+0.44%)
Oct 04, 2018
3.722
3.730
3.594
3.674
30,505,894
-0.06(-1.72%)
Oct 03, 2018
3.842
3.858
3.702
3.738
44,607,684
+0.01(+0.22%)
Oct 02, 2018
3.762
3.762
3.690
3.730
35,822,116
+0.03(+0.87%)
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
.