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 (%)
Dec 31, 2019
3.900
3.925
3.883
3.916
4,925,008
+0.01(+0.22%)
Dec 30, 2019
3.967
3.984
3.908
3.908
10,631,207
-0.05(-1.27%)
Dec 27, 2019
3.967
3.989
3.942
3.958
12,958,844
+0.00(+0.00%)
Dec 26, 2019
3.883
3.958
3.870
3.958
7,872,271
+0.13(+3.29%)
Dec 24, 2019
3.858
3.858
3.832
3.832
3,369,761
-0.02(-0.44%)
Dec 23, 2019
3.874
3.891
3.849
3.849
7,133,489
+0.01(+0.22%)
Dec 20, 2019
3.807
3.874
3.807
3.841
10,155,330
+0.00(+0.02%)
Dec 19, 2019
3.799
3.840
3.791
3.840
22,364,046
+0.01(+0.21%)
Dec 18, 2019
3.824
3.840
3.783
3.832
28,551,680
+0.05(+1.30%)
Dec 17, 2019
3.824
3.840
3.775
3.783
28,151,574
-0.04(-1.07%)
Dec 16, 2019
3.832
3.865
3.807
3.824
18,115,216
+0.07(+1.97%)
Dec 13, 2019
3.742
3.791
3.734
3.750
11,720,196
+0.01(+0.22%)
Dec 12, 2019
3.652
3.742
3.652
3.742
18,260,216
+0.10(+2.70%)
Dec 11, 2019
3.644
3.660
3.595
3.644
13,997,277
+0.04(+1.14%)
Dec 10, 2019
3.644
3.652
3.586
3.603
18,805,194
-0.02(-0.68%)
Dec 09, 2019
3.586
3.652
3.570
3.627
15,324,002
-0.02(-0.45%)
Dec 06, 2019
3.586
3.644
3.554
3.644
13,698,599
+0.11(+3.01%)
Dec 05, 2019
3.521
3.545
3.488
3.537
16,656,864
+0.00(+0.00%)
Dec 04, 2019
3.496
3.603
3.496
3.537
19,612,146
+0.07(+1.89%)
Dec 03, 2019
3.463
3.488
3.439
3.472
20,132,204
+0.00(+0.00%)
Dec 02, 2019
3.488
3.504
3.455
3.472
11,382,328
+0.02(+0.71%)
Nov 29, 2019
3.488
3.513
3.431
3.447
11,976,672
-0.02(-0.47%)
Nov 27, 2019
3.439
3.463
3.398
3.463
19,081,164
+0.01(+0.24%)
Nov 26, 2019
3.447
3.472
3.390
3.455
32,486,034
-0.07(-1.86%)
Nov 25, 2019
3.504
3.554
3.496
3.521
19,384,154
-0.01(-0.23%)
Nov 22, 2019
3.521
3.570
3.513
3.529
32,473,336
+0.02(+0.70%)
Nov 21, 2019
3.472
3.513
3.439
3.504
18,005,230
+0.06(+1.66%)
Nov 20, 2019
3.406
3.484
3.406
3.447
13,140,835
+0.01(+0.24%)
Nov 19, 2019
3.398
3.439
3.365
3.439
15,403,103
+0.06(+1.70%)
Nov 18, 2019
3.414
3.423
3.382
3.382
11,138,663
-0.06(-1.67%)
Nov 15, 2019
3.414
3.447
3.398
3.439
5,298,783
+0.04(+1.20%)
Nov 14, 2019
3.390
3.439
3.382
3.398
27,565,180
+0.00(+0.00%)
Nov 13, 2019
3.365
3.406
3.357
3.398
17,252,824
+0.02(+0.48%)
Nov 12, 2019
3.382
3.406
3.365
3.382
13,513,155
-0.05(-1.43%)
Nov 11, 2019
3.390
3.472
3.382
3.431
15,334,274
+0.06(+1.70%)
Nov 08, 2019
3.431
3.455
3.357
3.373
26,937,252
-0.11(-3.29%)
Nov 07, 2019
3.488
3.513
3.472
3.488
19,208,378
+0.00(+0.00%)
Nov 06, 2019
3.504
3.537
3.472
3.488
14,380,377
-0.11(-2.96%)
Nov 05, 2019
3.570
3.623
3.562
3.595
18,737,144
+0.02(+0.69%)
Nov 04, 2019
3.570
3.603
3.558
3.570
8,656,956
+0.02(+0.69%)
Nov 01, 2019
3.562
3.578
3.521
3.545
21,394,084
+0.02(+0.46%)
Oct 31, 2019
3.578
3.595
3.504
3.529
31,494,088
-0.04(-1.15%)
Oct 30, 2019
3.537
3.578
3.504
3.570
21,872,264
+0.00(+0.00%)
Oct 29, 2019
3.578
3.623
3.562
3.570
20,452,010
-0.01(-0.23%)
Oct 28, 2019
3.635
3.640
3.537
3.578
32,667,452
-0.05(-1.35%)
Oct 25, 2019
3.668
3.693
3.586
3.627
59,309,344
-0.25(-6.34%)
Oct 24, 2019
3.857
3.938
3.857
3.873
37,497,608
+0.09(+2.38%)
Oct 23, 2019
3.734
3.799
3.734
3.783
13,476,929
+0.02(+0.65%)
Oct 22, 2019
3.775
3.838
3.750
3.758
22,232,462
+0.01(+0.22%)
Oct 21, 2019
3.693
3.758
3.680
3.750
15,511,298
+0.05(+1.33%)
Oct 18, 2019
3.701
3.738
3.685
3.701
7,095,699
+0.02(+0.67%)
Oct 17, 2019
3.742
3.750
3.676
3.676
12,743,542
-0.02(-0.66%)
Oct 16, 2019
3.693
3.725
3.672
3.701
20,080,464
+0.00(+0.00%)
Oct 15, 2019
3.725
3.758
3.701
3.701
12,925,956
-0.03(-0.88%)
Oct 14, 2019
3.717
3.734
3.685
3.734
11,822,331
+0.01(+0.22%)
Oct 11, 2019
3.685
3.766
3.676
3.725
23,197,352
+0.07(+1.79%)
Oct 10, 2019
3.717
3.717
3.631
3.660
26,672,506
-0.07(-1.97%)
Oct 09, 2019
3.717
3.766
3.717
3.734
18,016,958
+0.02(+0.44%)
Oct 08, 2019
3.766
3.775
3.701
3.717
27,122,858
-0.03(-0.87%)
Oct 07, 2019
3.865
3.881
3.750
3.750
16,558,957
-0.14(-3.58%)
Oct 04, 2019
3.742
3.914
3.725
3.889
36,982,052
+0.18(+4.86%)
Oct 03, 2019
3.717
3.758
3.697
3.709
21,914,050
-0.01(-0.22%)
Oct 02, 2019
3.783
3.799
3.717
3.717
25,157,196
-0.11(-2.78%)
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
.