Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.320 -0.040 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.691 4.896 4.655 4.786 16,529,242 -0.01(-0.30%)
Jan 30, 2014 4.852 4.867 4.735 4.801 9,659,364 +0.02(+0.46%)
Jan 29, 2014 4.801 4.896 4.713 4.779 15,275,812 -0.11(-2.25%)
Jan 28, 2014 4.918 4.969 4.841 4.889 15,596,624 +0.02(+0.45%)
Jan 27, 2014 4.918 4.933 4.816 4.867 12,849,857 -0.05(-1.04%)
Jan 24, 2014 4.955 5.035 4.845 4.918 41,360,256 -0.20(-4.00%)
Jan 23, 2014 5.284 5.291 5.021 5.123 28,044,148 -0.13(-2.51%)
Jan 22, 2014 5.255 5.284 5.218 5.255 14,833,516 +0.01(+0.14%)
Jan 21, 2014 5.226 5.306 5.174 5.247 16,973,658 +0.07(+1.27%)
Jan 17, 2014 5.174 5.182 5.182 5.182 6,933,817 +0.01(+0.14%)
Jan 16, 2014 5.247 5.262 5.138 5.174 8,537,775 -0.06(-1.12%)
Jan 15, 2014 5.321 5.343 5.233 5.233 10,452,606 -0.09(-1.65%)
Jan 14, 2014 5.291 5.365 5.269 5.321 12,459,058 +0.02(+0.41%)
Jan 13, 2014 5.335 5.357 5.273 5.299 14,235,317 -0.04(-0.82%)
Jan 10, 2014 5.204 5.357 5.189 5.343 18,633,906 +0.16(+3.11%)
Jan 09, 2014 5.284 5.291 5.167 5.182 22,302,632 -0.12(-2.34%)
Jan 08, 2014 5.299 5.357 5.277 5.306 9,873,643 +0.00(+0.00%)
Jan 07, 2014 5.328 5.372 5.269 5.306 26,630,966 +0.20(+3.87%)
Jan 06, 2014 5.167 5.174 5.086 5.108 8,762,805 -0.12(-2.24%)
Jan 03, 2014 5.277 5.291 5.182 5.226 8,799,425 -0.10(-1.92%)
Jan 02, 2014 5.328 5.343 5.269 5.328 7,099,870 -0.05(-0.95%)
Dec 31, 2013 5.416 5.379 5.379 5.379 5,274,489 -0.01(-0.27%)
Dec 30, 2013 5.343 5.394 5.328 5.394 5,110,049 +0.00(+0.00%)
Dec 27, 2013 5.262 5.401 5.247 5.394 9,518,377 +0.15(+2.93%)
Dec 26, 2013 5.277 5.295 5.218 5.240 4,743,554 +0.01(+0.14%)
Dec 24, 2013 5.094 5.255 5.064 5.233 5,317,838 +0.01(+0.14%)
Dec 23, 2013 5.226 5.284 5.204 5.226 8,154,692 +0.01(+0.28%)
Dec 20, 2013 5.204 5.226 5.145 5.211 13,308,178 +0.00(+0.00%)
Dec 19, 2013 5.226 5.291 5.138 5.211 12,890,510 -0.09(-1.66%)
Dec 18, 2013 5.189 5.408 4.940 5.299 13,166,519 +0.13(+2.55%)
Dec 17, 2013 5.218 5.218 5.094 5.167 11,305,243 +0.01(+0.28%)
Dec 16, 2013 5.108 5.247 5.094 5.152 11,348,300 +0.08(+1.59%)
Dec 13, 2013 5.189 5.196 5.064 5.072 9,914,777 -0.11(-2.12%)
Dec 12, 2013 5.211 5.233 5.130 5.182 10,527,649 -0.06(-1.12%)
Dec 11, 2013 5.299 5.313 5.207 5.240 9,325,656 -0.08(-1.51%)
Dec 10, 2013 5.328 5.365 5.255 5.321 8,516,573 +0.01(+0.14%)
Dec 09, 2013 5.226 5.357 5.226 5.313 10,449,275 +0.07(+1.40%)
Dec 06, 2013 5.240 5.282 5.204 5.240 8,717,656 -0.02(-0.42%)
Dec 05, 2013 5.123 5.299 5.116 5.262 9,585,088 +0.07(+1.41%)
Dec 04, 2013 5.189 5.233 5.054 5.189 19,181,664 -0.15(-2.88%)
Dec 03, 2013 5.313 5.372 5.204 5.343 11,543,589 -0.01(-0.27%)
Dec 02, 2013 5.460 5.511 5.335 5.357 7,930,551 -0.18(-3.17%)
Nov 29, 2013 5.452 5.540 5.445 5.533 5,103,809 +0.02(+0.40%)
Nov 27, 2013 5.548 5.555 5.430 5.511 9,504,656 -0.12(-2.21%)
Nov 26, 2013 5.482 5.650 5.430 5.635 9,015,186 +0.15(+2.80%)
Nov 25, 2013 5.533 5.569 5.430 5.482 5,238,049 -0.05(-0.93%)
Nov 22, 2013 5.504 5.613 5.482 5.533 8,164,421 +0.11(+2.02%)
Nov 21, 2013 5.438 5.511 5.387 5.423 7,415,703 -0.13(-2.37%)
Nov 20, 2013 5.540 5.657 5.511 5.555 7,198,804 +0.00(+0.00%)
Nov 19, 2013 5.730 5.745 5.474 5.555 11,658,467 -0.06(-1.04%)
Nov 18, 2013 5.584 5.701 5.526 5.613 12,270,649 +0.11(+1.99%)
Nov 15, 2013 5.452 5.665 5.416 5.504 8,666,099 +0.04(+0.67%)
Nov 14, 2013 5.401 5.533 5.306 5.467 8,026,892 +0.07(+1.22%)
Nov 12, 2013 5.321 5.460 5.247 5.401 9,360,229 +0.12(+2.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.