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
)
2.280
-0.020 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024
2.305
2.310
2.270
2.280
12,524,413
-0.02(-0.87%)
Oct 17, 2024
2.280
2.310
2.270
2.300
17,166,608
+0.00(+0.00%)
Oct 16, 2024
2.280
2.320
2.270
2.300
18,238,836
+0.02(+0.88%)
Oct 15, 2024
2.310
2.310
2.270
2.280
15,634,431
-0.06(-2.56%)
Oct 14, 2024
2.320
2.340
2.300
2.340
13,731,569
+0.03(+1.30%)
Oct 11, 2024
2.330
2.345
2.290
2.310
16,885,448
-0.05(-2.12%)
Oct 10, 2024
2.370
2.380
2.350
2.360
13,815,039
+0.00(+0.00%)
Oct 09, 2024
2.350
2.380
2.330
2.360
26,769,508
-0.01(-0.42%)
Oct 08, 2024
2.380
2.395
2.350
2.370
25,476,976
-0.04(-1.66%)
Oct 07, 2024
2.450
2.460
2.400
2.410
21,801,182
-0.06(-2.43%)
Oct 04, 2024
2.440
2.490
2.440
2.470
43,086,800
-0.01(-0.40%)
Oct 03, 2024
2.490
2.500
2.460
2.480
49,295,848
-0.08(-3.13%)
Oct 02, 2024
2.540
2.560
2.520
2.560
84,410,368
+0.06(+2.40%)
Oct 01, 2024
2.480
2.530
2.470
2.500
51,018,564
+0.06(+2.46%)
Sep 30, 2024
2.390
2.440
2.385
2.440
37,343,780
+0.04(+1.67%)
Sep 27, 2024
2.360
2.410
2.360
2.400
58,614,408
+0.04(+1.69%)
Sep 26, 2024
2.360
2.370
2.350
2.360
10,628,588
+0.03(+1.29%)
Sep 25, 2024
2.360
2.380
2.310
2.330
28,728,070
+0.00(+0.00%)
Sep 24, 2024
2.360
2.370
2.320
2.330
28,081,208
+0.02(+0.87%)
Sep 23, 2024
2.310
2.320
2.290
2.310
14,551,196
+0.01(+0.43%)
Sep 20, 2024
2.370
2.380
2.300
2.300
14,338,627
-0.09(-3.77%)
Sep 19, 2024
2.430
2.430
2.370
2.390
28,647,968
+0.00(+0.00%)
Sep 18, 2024
2.370
2.430
2.370
2.390
19,636,188
+0.02(+0.84%)
Sep 17, 2024
2.350
2.380
2.340
2.370
22,573,902
+0.04(+1.72%)
Sep 16, 2024
2.320
2.350
2.310
2.330
20,245,298
+0.02(+0.87%)
Sep 13, 2024
2.330
2.340
2.292
2.310
16,220,572
+0.01(+0.43%)
Sep 12, 2024
2.290
2.310
2.260
2.300
45,259,440
-0.03(-1.29%)
Sep 11, 2024
2.360
2.365
2.310
2.330
31,766,312
-0.04(-1.69%)
Sep 10, 2024
2.350
2.380
2.340
2.370
49,069,116
+0.00(+0.00%)
Sep 09, 2024
2.330
2.380
2.310
2.370
64,253,888
+0.04(+1.72%)
Sep 06, 2024
2.340
2.360
2.310
2.330
31,629,576
+0.01(+0.43%)
Sep 05, 2024
2.320
2.340
2.310
2.320
12,439,751
+0.00(+0.00%)
Sep 04, 2024
2.300
2.330
2.280
2.320
18,953,774
+0.05(+2.20%)
Sep 03, 2024
2.290
2.305
2.260
2.270
21,464,656
+0.00(+0.00%)
Aug 30, 2024
2.250
2.290
2.250
2.270
23,910,698
-0.01(-0.44%)
Aug 29, 2024
2.280
2.310
2.270
2.280
13,185,820
-0.06(-2.56%)
Aug 28, 2024
2.350
2.357
2.300
2.340
24,947,328
-0.03(-1.27%)
Aug 27, 2024
2.380
2.390
2.350
2.370
27,717,304
-0.02(-0.84%)
Aug 26, 2024
2.390
2.420
2.375
2.390
27,666,572
-0.01(-0.42%)
Aug 23, 2024
2.380
2.410
2.350
2.400
36,623,044
+0.07(+3.00%)
Aug 22, 2024
2.340
2.360
2.320
2.330
33,947,988
-0.03(-1.27%)
Aug 21, 2024
2.390
2.400
2.330
2.360
32,673,596
-0.01(-0.42%)
Aug 20, 2024
2.390
2.400
2.370
2.370
22,717,836
-0.05(-2.07%)
Aug 19, 2024
2.400
2.440
2.390
2.420
30,750,088
+0.03(+1.26%)
Aug 16, 2024
2.460
2.470
2.390
2.390
27,738,728
-0.02(-0.83%)
Aug 15, 2024
2.350
2.430
2.335
2.410
92,198,176
+0.09(+3.88%)
Aug 14, 2024
2.320
2.350
2.310
2.320
17,360,012
-0.01(-0.43%)
Aug 13, 2024
2.280
2.330
2.280
2.330
18,278,822
+0.07(+3.10%)
Aug 12, 2024
2.290
2.300
2.250
2.260
21,073,198
-0.01(-0.44%)
Aug 09, 2024
2.260
2.280
2.250
2.270
11,299,448
+0.02(+0.89%)
Aug 08, 2024
2.230
2.270
2.210
2.250
28,120,424
+0.01(+0.45%)
Aug 07, 2024
2.170
2.260
2.150
2.240
64,585,772
+0.11(+5.16%)
Aug 06, 2024
2.100
2.160
2.100
2.130
16,300,065
+0.04(+1.91%)
Aug 05, 2024
2.020
2.100
2.020
2.090
25,273,360
+0.02(+0.97%)
Aug 02, 2024
2.060
2.090
2.050
2.070
19,422,524
+0.02(+0.98%)
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
.