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 26, 2021
2.277
2.286
2.195
2.208
44,850,500
-0.06(-2.67%)
Feb 25, 2021
2.312
2.346
2.251
2.268
39,414,672
-0.10(-4.03%)
Feb 24, 2021
2.355
2.390
2.329
2.364
17,391,142
-0.03(-1.09%)
Feb 23, 2021
2.338
2.398
2.303
2.390
30,108,938
+0.05(+2.22%)
Feb 22, 2021
2.320
2.390
2.294
2.338
45,370,488
-0.10(-3.91%)
Feb 19, 2021
2.381
2.442
2.372
2.433
37,819,852
+0.04(+1.81%)
Feb 18, 2021
2.416
2.433
2.381
2.390
29,899,670
-0.10(-3.83%)
Feb 17, 2021
2.476
2.493
2.424
2.485
30,743,390
-0.01(-0.35%)
Feb 16, 2021
2.424
2.502
2.424
2.493
21,765,996
+0.08(+3.23%)
Feb 12, 2021
2.407
2.442
2.390
2.416
13,590,969
-0.03(-1.41%)
Feb 11, 2021
2.442
2.485
2.407
2.450
19,624,372
+0.00(+0.00%)
Feb 10, 2021
2.442
2.467
2.416
2.450
18,418,624
+0.02(+0.71%)
Feb 09, 2021
2.398
2.459
2.390
2.433
21,032,798
-0.02(-0.71%)
Feb 08, 2021
2.442
2.485
2.416
2.450
40,667,260
-0.08(-3.08%)
Feb 05, 2021
2.545
2.571
2.511
2.528
17,681,496
+0.01(+0.34%)
Feb 04, 2021
2.528
2.537
2.485
2.519
16,754,906
-0.04(-1.69%)
Feb 03, 2021
2.571
2.606
2.528
2.563
22,073,352
+0.03(+1.37%)
Feb 02, 2021
2.589
2.606
2.502
2.528
35,515,116
+0.02(+0.69%)
Feb 01, 2021
2.476
2.519
2.424
2.511
18,204,576
+0.10(+3.94%)
Jan 29, 2021
2.476
2.485
2.403
2.416
30,302,936
-0.10(-3.79%)
Jan 28, 2021
2.502
2.554
2.493
2.511
31,215,846
+0.03(+1.40%)
Jan 27, 2021
2.493
2.537
2.459
2.476
30,686,328
-0.03(-1.38%)
Jan 26, 2021
2.511
2.545
2.493
2.511
32,375,576
+0.04(+1.75%)
Jan 25, 2021
2.450
2.467
2.398
2.467
25,724,450
+0.04(+1.79%)
Jan 22, 2021
2.485
2.511
2.381
2.424
39,555,972
-0.12(-4.76%)
Jan 21, 2021
2.641
2.641
2.519
2.545
22,573,358
-0.09(-3.29%)
Jan 20, 2021
2.684
2.684
2.615
2.632
20,293,554
-0.03(-0.98%)
Jan 19, 2021
2.667
2.675
2.623
2.658
25,653,422
+0.02(+0.66%)
Jan 15, 2021
2.684
2.710
2.623
2.641
25,526,554
-0.11(-4.09%)
Jan 14, 2021
2.693
2.753
2.684
2.753
15,232,586
+0.10(+3.73%)
Jan 13, 2021
2.654
2.672
2.603
2.654
26,833,292
-0.09(-3.45%)
Jan 12, 2021
2.594
2.758
2.585
2.749
25,681,374
+0.20(+7.77%)
Jan 11, 2021
2.594
2.620
2.542
2.551
21,854,368
-0.09(-3.58%)
Jan 08, 2021
2.646
2.697
2.611
2.646
32,167,564
+0.07(+2.68%)
Jan 07, 2021
2.620
2.637
2.568
2.577
33,627,692
-0.07(-2.61%)
Jan 06, 2021
2.568
2.663
2.551
2.646
53,948,720
+0.01(+0.33%)
Jan 05, 2021
2.508
2.637
2.499
2.637
92,305,648
+0.06(+2.34%)
Jan 04, 2021
2.646
2.663
2.534
2.577
32,314,378
-0.06(-2.29%)
Dec 31, 2020
2.637
2.637
2.637
11,208,917
+0.01(+0.33%)
Dec 30, 2020
2.672
2.689
2.628
2.628
11,208,917
-0.06(-2.24%)
Dec 29, 2020
2.654
2.689
2.637
2.689
23,351,432
+0.08(+2.97%)
Dec 28, 2020
2.603
2.637
2.585
2.611
13,328,553
-0.02(-0.66%)
Dec 24, 2020
2.628
2.637
2.585
2.628
4,547,226
+0.03(+0.99%)
Dec 23, 2020
2.628
2.646
2.603
2.603
14,896,939
-0.01(-0.33%)
Dec 22, 2020
2.611
2.663
2.603
2.611
17,609,654
-0.01(-0.33%)
Dec 21, 2020
2.628
2.646
2.568
2.620
25,144,370
-0.08(-2.88%)
Dec 18, 2020
2.706
2.732
2.680
2.697
21,080,602
+0.02(+0.61%)
Dec 17, 2020
2.664
2.689
2.656
2.681
20,281,060
+0.03(+0.95%)
Dec 16, 2020
2.589
2.656
2.572
2.656
24,686,836
+0.05(+1.94%)
Dec 15, 2020
2.563
2.622
2.555
2.605
16,786,326
+0.07(+2.65%)
Dec 14, 2020
2.589
2.605
2.530
2.538
23,403,174
-0.09(-3.51%)
Dec 11, 2020
2.605
2.631
2.563
2.631
38,756,716
-0.02(-0.63%)
Dec 10, 2020
2.555
2.673
2.547
2.647
45,264,736
+0.13(+5.35%)
Dec 09, 2020
2.505
2.547
2.462
2.513
24,200,150
+0.03(+1.01%)
Dec 08, 2020
2.488
2.538
2.471
2.488
26,025,398
+0.01(+0.34%)
Dec 07, 2020
2.496
2.555
2.462
2.479
31,383,868
+0.03(+1.37%)
Dec 04, 2020
2.412
2.462
2.395
2.446
34,325,492
+0.02(+0.69%)
Dec 03, 2020
2.353
2.462
2.353
2.429
33,666,096
+0.01(+0.35%)
Dec 02, 2020
2.362
2.429
2.345
2.420
42,306,036
+0.02(+0.70%)
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
.