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 (%)
Aug 30, 2019
3.676
3.742
3.676
3.717
34,279,168
+0.05(+1.34%)
Aug 29, 2019
3.595
3.668
3.582
3.668
29,162,840
+0.07(+2.05%)
Aug 28, 2019
3.562
3.603
3.529
3.595
27,152,206
+0.02(+0.46%)
Aug 27, 2019
3.586
3.644
3.529
3.578
37,967,440
+0.00(+0.00%)
Aug 26, 2019
3.627
3.652
3.537
3.578
22,175,098
-0.04(-1.13%)
Aug 23, 2019
3.734
3.750
3.586
3.619
49,034,692
-0.14(-3.70%)
Aug 22, 2019
3.791
3.824
3.676
3.758
42,709,264
-0.05(-1.29%)
Aug 21, 2019
3.848
3.857
3.799
3.807
27,435,850
-0.01(-0.21%)
Aug 20, 2019
3.807
3.873
3.795
3.816
20,795,856
-0.01(-0.21%)
Aug 19, 2019
3.889
3.897
3.820
3.824
25,202,096
-0.02(-0.64%)
Aug 16, 2019
3.832
3.881
3.811
3.848
25,953,486
+0.05(+1.29%)
Aug 15, 2019
3.873
3.881
3.758
3.799
41,644,564
-0.03(-0.85%)
Aug 14, 2019
3.906
3.930
3.816
3.832
31,548,032
-0.16(-3.90%)
Aug 13, 2019
3.955
4.045
3.938
3.988
31,213,128
-0.01(-0.20%)
Aug 12, 2019
3.988
4.012
3.947
3.996
31,062,268
-0.14(-3.37%)
Aug 09, 2019
4.184
4.192
4.135
4.135
33,608,300
-0.04(-0.98%)
Aug 08, 2019
4.192
4.233
4.159
4.176
58,905,808
-0.09(-2.11%)
Aug 07, 2019
4.135
4.271
4.114
4.266
33,455,266
+0.05(+1.16%)
Aug 06, 2019
4.192
4.233
4.119
4.217
29,956,072
+0.05(+1.18%)
Aug 05, 2019
4.217
4.233
4.135
4.168
29,143,942
-0.12(-2.86%)
Aug 02, 2019
4.323
4.348
4.266
4.290
24,236,322
-0.04(-0.95%)
Aug 01, 2019
4.323
4.421
4.299
4.331
42,279,348
+0.02(+0.38%)
Jul 31, 2019
4.356
4.389
4.229
4.315
40,257,096
-0.04(-0.94%)
Jul 30, 2019
4.438
4.462
4.348
4.356
35,036,708
-0.07(-1.48%)
Jul 29, 2019
4.282
4.446
4.258
4.421
43,258,600
+0.13(+3.05%)
Jul 26, 2019
4.258
4.315
4.209
4.290
26,405,616
+0.07(+1.55%)
Jul 25, 2019
4.168
4.254
4.127
4.225
65,250,092
+0.35(+9.09%)
Jul 24, 2019
3.922
3.947
3.865
3.873
22,512,592
-0.05(-1.25%)
Jul 23, 2019
3.938
3.963
3.906
3.922
20,416,480
+0.02(+0.42%)
Jul 22, 2019
3.971
3.979
3.897
3.906
24,917,584
-0.02(-0.62%)
Jul 19, 2019
4.028
4.037
3.930
3.930
27,700,084
-0.04(-1.03%)
Jul 18, 2019
3.897
4.000
3.889
3.971
19,936,424
+0.09(+2.32%)
Jul 17, 2019
3.906
3.955
3.881
3.881
17,966,324
-0.03(-0.84%)
Jul 16, 2019
3.971
3.979
3.897
3.914
22,693,300
-0.04(-1.04%)
Jul 15, 2019
3.979
4.012
3.930
3.955
35,444,192
-0.01(-0.21%)
Jul 12, 2019
4.012
4.033
3.955
3.963
61,839,532
-0.09(-2.22%)
Jul 11, 2019
4.159
4.168
4.024
4.053
33,466,470
-0.08(-1.98%)
Jul 10, 2019
4.151
4.151
4.078
4.135
44,578,484
+0.07(+1.81%)
Jul 09, 2019
4.020
4.086
4.010
4.061
17,177,284
+0.02(+0.40%)
Jul 08, 2019
4.094
4.102
4.004
4.045
36,715,384
-0.02(-0.60%)
Jul 05, 2019
4.020
4.078
3.983
4.069
39,812,932
+0.12(+3.11%)
Jul 03, 2019
3.881
3.988
3.881
3.947
30,912,744
+0.10(+2.55%)
Jul 02, 2019
3.807
3.902
3.754
3.848
35,603,160
+0.06(+1.51%)
Jul 01, 2019
3.881
3.881
3.766
3.791
34,928,124
-0.03(-0.86%)
Jun 28, 2019
3.873
3.889
3.807
3.824
25,364,814
-0.03(-0.85%)
Jun 27, 2019
3.816
3.857
3.766
3.857
32,605,800
+0.01(+0.21%)
Jun 26, 2019
3.881
3.906
3.816
3.848
33,084,296
-0.04(-1.05%)
Jun 25, 2019
3.906
3.947
3.848
3.889
29,287,150
-0.06(-1.45%)
Jun 24, 2019
3.930
3.963
3.914
3.947
19,503,226
+0.01(+0.21%)
Jun 21, 2019
3.938
3.979
3.926
3.938
38,826,112
-0.01(-0.21%)
Jun 20, 2019
3.922
3.983
3.914
3.947
16,982,236
+0.06(+1.47%)
Jun 19, 2019
3.824
3.897
3.811
3.889
35,486,060
+0.05(+1.28%)
Jun 18, 2019
3.766
3.848
3.766
3.840
20,214,694
+0.11(+3.08%)
Jun 17, 2019
3.709
3.775
3.705
3.725
31,284,116
+0.03(+0.89%)
Jun 14, 2019
3.775
3.807
3.693
3.693
30,093,244
-0.11(-2.80%)
Jun 13, 2019
3.783
3.824
3.766
3.799
20,877,118
+0.08(+2.20%)
Jun 12, 2019
3.750
3.799
3.701
3.717
21,625,118
-0.06(-1.52%)
Jun 11, 2019
3.750
3.807
3.721
3.775
32,131,770
+0.04(+1.10%)
Jun 10, 2019
3.725
3.783
3.717
3.734
18,694,746
+0.02(+0.44%)
Jun 07, 2019
3.717
3.775
3.717
3.717
16,620,343
+0.00(+0.00%)
Jun 06, 2019
3.701
3.758
3.693
3.717
19,698,998
+0.07(+1.79%)
Jun 05, 2019
3.701
3.725
3.652
3.652
27,251,882
-0.03(-0.89%)
Jun 04, 2019
3.676
3.701
3.652
3.685
25,377,496
+0.02(+0.45%)
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
.