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
)
2.390
+0.020 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Sep 18, 2024
2.370
2.430
2.370
2.390
19,636,192
+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
20,224,286
+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%)
Aug 01, 2024
2.100
2.110
2.050
2.050
18,645,600
-0.01(-0.49%)
Jul 31, 2024
2.060
2.080
2.050
2.060
60,956,536
-0.03(-1.44%)
Jul 30, 2024
2.090
2.100
2.080
2.090
13,080,794
-0.02(-0.95%)
Jul 29, 2024
2.110
2.120
2.083
2.110
23,702,076
+0.00(+0.00%)
Jul 26, 2024
2.110
2.120
2.090
2.110
11,078,692
+0.01(+0.48%)
Jul 25, 2024
2.110
2.130
2.090
2.100
14,876,883
+0.00(+0.00%)
Jul 24, 2024
2.100
2.130
2.100
2.100
15,456,583
-0.02(-0.94%)
Jul 23, 2024
2.130
2.140
2.110
2.120
7,991,424
-0.01(-0.47%)
Jul 22, 2024
2.130
2.150
2.110
2.130
15,130,950
+0.02(+0.95%)
Jul 19, 2024
2.130
2.140
2.110
2.110
16,107,894
+0.01(+0.48%)
Jul 18, 2024
2.150
2.160
2.090
2.100
24,449,128
-0.08(-3.67%)
Jul 17, 2024
2.160
2.200
2.150
2.180
20,828,936
+0.00(+0.00%)
Jul 16, 2024
2.150
2.180
2.140
2.180
15,807,829
+0.04(+1.87%)
Jul 15, 2024
2.150
2.150
2.120
2.140
13,060,919
-0.01(-0.47%)
Jul 12, 2024
2.150
2.160
2.120
2.150
17,546,514
+0.01(+0.47%)
Jul 11, 2024
2.140
2.170
2.120
2.140
32,930,848
+0.02(+0.94%)
Jul 10, 2024
2.100
2.130
2.090
2.120
18,062,980
+0.04(+1.92%)
Jul 09, 2024
2.070
2.090
2.060
2.080
11,044,537
+0.02(+0.97%)
Jul 08, 2024
2.060
2.080
2.050
2.060
9,847,659
-0.01(-0.48%)
Jul 05, 2024
2.090
2.090
2.050
2.070
28,156,820
-0.01(-0.48%)
Jul 03, 2024
2.070
2.090
2.060
2.080
14,228,480
+0.02(+0.97%)
Jul 02, 2024
2.040
2.060
2.020
2.060
20,111,120
+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
.