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
)
2.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Jun 03, 2019
3.676
3.693
3.635
3.668
31,535,906
+0.01(+0.22%)
May 31, 2019
3.578
3.676
3.570
3.660
31,358,646
+0.08(+2.29%)
May 30, 2019
3.554
3.627
3.549
3.578
23,827,622
+0.03(+0.92%)
May 29, 2019
3.529
3.583
3.513
3.545
24,384,736
+0.06(+1.64%)
May 28, 2019
3.513
3.578
3.488
3.488
23,878,674
+0.00(+0.00%)
May 24, 2019
3.480
3.504
3.423
3.488
23,324,002
+0.00(+0.00%)
May 23, 2019
3.455
3.537
3.447
3.488
28,075,056
+0.01(+0.24%)
May 22, 2019
3.480
3.521
3.455
3.480
44,264,648
+0.03(+0.95%)
May 21, 2019
3.349
3.480
3.316
3.447
23,660,448
+0.14(+4.21%)
May 20, 2019
3.292
3.341
3.275
3.308
46,345,332
-0.01(-0.25%)
May 17, 2019
3.365
3.414
3.283
3.316
46,483,980
-0.07(-2.17%)
May 16, 2019
3.357
3.431
3.349
3.390
39,329,424
+0.00(+0.00%)
May 15, 2019
3.406
3.439
3.386
3.390
27,911,058
-0.11(-3.04%)
May 14, 2019
3.513
3.521
3.451
3.496
41,950,472
-0.02(-0.47%)
May 13, 2019
3.513
3.537
3.480
3.513
45,905,572
-0.07(-2.05%)
May 10, 2019
3.619
3.644
3.537
3.586
24,009,036
-0.03(-0.90%)
May 09, 2019
3.652
3.685
3.603
3.619
32,594,902
-0.11(-3.07%)
May 08, 2019
3.685
3.750
3.676
3.734
60,269,704
+0.07(+2.01%)
May 07, 2019
3.685
3.685
3.529
3.660
57,834,868
-0.07(-1.76%)
May 06, 2019
3.693
3.766
3.676
3.725
19,971,894
-0.02(-0.44%)
May 03, 2019
3.742
3.754
3.676
3.742
30,922,028
+0.01(+0.22%)
May 02, 2019
3.775
3.832
3.709
3.734
28,925,930
-0.07(-1.94%)
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
.