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 (%)
May 31, 2022
2.674
2.687
2.629
2.665
26,934,588
+0.00(+0.00%)
May 27, 2022
2.647
2.701
2.638
2.665
24,397,352
+0.02(+0.68%)
May 26, 2022
2.593
2.674
2.575
2.647
27,868,908
+0.06(+2.44%)
May 25, 2022
2.566
2.611
2.548
2.584
38,734,392
-0.02(-0.69%)
May 24, 2022
2.584
2.611
2.548
2.602
37,600,040
-0.01(-0.35%)
May 23, 2022
2.566
2.611
2.557
2.611
28,015,578
+0.07(+2.84%)
May 20, 2022
2.548
2.575
2.512
2.539
40,242,960
+0.00(+0.00%)
May 19, 2022
2.557
2.575
2.530
2.539
35,165,532
+0.02(+0.71%)
May 18, 2022
2.620
2.647
2.521
2.521
54,642,492
-0.13(-4.76%)
May 17, 2022
2.647
2.692
2.629
2.647
33,835,192
+0.05(+1.73%)
May 16, 2022
2.557
2.629
2.557
2.602
29,124,684
+0.03(+1.05%)
May 13, 2022
2.521
2.593
2.503
2.575
26,036,676
+0.07(+2.88%)
May 12, 2022
2.395
2.521
2.386
2.503
57,163,456
+0.11(+4.51%)
May 11, 2022
2.386
2.480
2.368
2.395
49,429,776
+0.02(+0.76%)
May 10, 2022
2.404
2.422
2.350
2.377
33,046,172
+0.03(+1.15%)
May 09, 2022
2.341
2.404
2.332
2.350
42,565,592
-0.01(-0.38%)
May 06, 2022
2.386
2.440
2.359
2.359
33,616,896
-0.08(-3.32%)
May 05, 2022
2.494
2.512
2.404
2.440
41,007,124
-0.16(-6.23%)
May 04, 2022
2.503
2.611
2.480
2.602
39,698,132
+0.05(+2.12%)
May 03, 2022
2.584
2.593
2.512
2.548
34,402,160
+0.01(+0.35%)
May 02, 2022
2.584
2.602
2.503
2.539
38,073,108
-0.08(-3.09%)
Apr 29, 2022
2.683
2.719
2.611
2.620
33,742,824
-0.04(-1.36%)
Apr 28, 2022
2.611
2.674
2.584
2.656
30,570,230
+0.03(+1.03%)
Apr 27, 2022
2.620
2.656
2.602
2.629
28,839,762
+0.00(+0.00%)
Apr 26, 2022
2.710
2.710
2.629
2.629
20,115,394
-0.13(-4.58%)
Apr 25, 2022
2.728
2.773
2.701
2.755
31,572,104
+0.04(+1.32%)
Apr 22, 2022
2.782
2.791
2.710
2.719
31,281,772
-0.08(-2.89%)
Apr 21, 2022
2.872
2.908
2.800
2.800
16,118,835
-0.06(-2.20%)
Apr 20, 2022
2.827
2.899
2.818
2.863
15,132,735
+0.05(+1.60%)
Apr 19, 2022
2.800
2.818
2.764
2.818
22,682,446
+0.02(+0.64%)
Apr 18, 2022
2.800
2.827
2.782
2.800
20,030,888
+0.01(+0.32%)
Apr 14, 2022
2.791
2.791
2.746
2.791
18,773,992
-0.04(-1.27%)
Apr 13, 2022
2.818
2.845
2.773
2.827
25,288,554
-0.06(-2.18%)
Apr 12, 2022
2.980
2.984
2.854
2.890
31,197,236
-0.03(-0.93%)
Apr 11, 2022
2.845
2.926
2.827
2.917
27,681,730
+0.11(+3.85%)
Apr 08, 2022
2.827
2.827
2.763
2.809
26,523,480
-0.02(-0.64%)
Apr 07, 2022
2.809
2.845
2.800
2.827
22,211,526
+0.00(+0.00%)
Apr 06, 2022
2.854
2.863
2.809
2.827
38,417,808
-0.05(-1.87%)
Apr 05, 2022
2.926
2.949
2.881
2.881
18,609,130
-0.07(-2.44%)
Apr 04, 2022
2.971
2.980
2.917
2.953
18,127,144
-0.01(-0.30%)
Apr 01, 2022
2.926
2.962
2.872
2.962
25,045,940
+0.05(+1.86%)
Mar 31, 2022
2.854
2.935
2.845
2.908
26,194,146
+0.08(+2.87%)
Mar 30, 2022
2.845
2.858
2.818
2.827
15,134,129
-0.04(-1.26%)
Mar 29, 2022
2.845
2.872
2.818
2.863
22,776,128
+0.11(+3.92%)
Mar 28, 2022
2.701
2.773
2.678
2.755
31,036,756
+0.05(+2.00%)
Mar 25, 2022
2.638
2.701
2.615
2.701
29,274,326
+0.07(+2.74%)
Mar 24, 2022
2.629
2.683
2.606
2.629
24,078,678
+0.00(+0.00%)
Mar 23, 2022
2.602
2.644
2.575
2.629
24,603,042
+0.02(+0.69%)
Mar 22, 2022
2.611
2.647
2.593
2.611
20,931,376
+0.04(+1.40%)
Mar 21, 2022
2.575
2.602
2.557
2.575
19,004,336
+0.02(+0.70%)
Mar 18, 2022
2.476
2.557
2.471
2.557
20,261,184
+0.06(+2.53%)
Mar 17, 2022
2.449
2.512
2.422
2.494
19,259,086
+0.06(+2.59%)
Mar 16, 2022
2.377
2.440
2.368
2.431
24,531,958
+0.07(+3.05%)
Mar 15, 2022
2.359
2.395
2.332
2.359
31,405,530
+0.00(+0.00%)
Mar 14, 2022
2.350
2.381
2.323
2.359
30,270,934
+0.02(+0.77%)
Mar 11, 2022
2.404
2.413
2.332
2.341
24,590,414
-0.06(-2.62%)
Mar 10, 2022
2.386
2.350
2.404
26,367,730
-0.09(-3.61%)
Mar 09, 2022
2.458
2.512
2.440
2.494
19,710,754
+0.12(+4.92%)
Mar 08, 2022
2.386
2.431
2.350
2.377
48,692,296
+0.02(+0.76%)
Mar 07, 2022
2.422
2.440
2.350
2.359
48,363,608
-0.10(-4.03%)
Mar 04, 2022
2.467
2.503
2.440
2.458
54,319,528
-0.08(-3.19%)
Mar 03, 2022
2.548
2.566
2.503
2.539
23,794,058
-0.03(-1.05%)
Mar 02, 2022
2.557
2.602
2.525
2.566
40,553,384
+0.03(+1.06%)
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
.