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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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.
 
 
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.