Sign In \| Register \| About Livermore \| Contact Us
Livermore, CA September 01, 2020 1:25pm 7-Day Forecast \| Traffic

- American
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream/Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Sushi
- Thai
- Vietnamese
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Shopping
- Forums
- Coupons
- News Archives
- Contests
- Jobs
- TV Times

Recent Quotes

My Watchlist

Indicators

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	2.620	2.647	2.539	2.539	31,424,134	-0.10(-3.75%)
Feb 28, 2022	2.629	2.638	2.584	2.638	19,989,738	-0.03(-1.01%)
Feb 25, 2022	2.597	2.674	2.620	2.665	39,651,492	+0.07(+2.78%)
Feb 24, 2022	2.503	2.602	2.476	2.593	55,422,964	-0.07(-2.70%)
Feb 23, 2022	2.710	2.728	2.647	2.665	18,779,026	+0.06(+2.42%)
Feb 22, 2022	2.611	2.638	2.593	2.602	21,950,028	+0.01(+0.35%)
Feb 18, 2022				2.593	0	+0.02(+0.70%)
Feb 17, 2022	2.593	2.602	2.557	2.575	19,670,696	-0.07(-2.72%)
Feb 16, 2022	2.638	2.647	2.597	2.647	20,270,196	-0.01(-0.34%)
Feb 15, 2022	2.674	2.728	2.638	2.656	42,894,728	+0.05(+1.72%)
Feb 14, 2022	2.584	2.611	2.548	2.611	37,208,844	+0.05(+1.75%)
Feb 11, 2022	2.566	2.627	2.543	2.566	31,018,584	+0.04(+1.42%)
Feb 10, 2022	2.512	2.557	2.503	2.530	33,962,044	+0.03(+1.08%)
Feb 09, 2022	2.453	2.530	2.442	2.503	31,106,840	+0.06(+2.58%)
Feb 08, 2022	2.422	2.458	2.422	2.440	23,555,548	-0.01(-0.37%)
Feb 07, 2022	2.431	2.467	2.422	2.449	18,500,064	+0.01(+0.37%)
Feb 04, 2022	2.413	2.458	2.399	2.440	18,253,678	+0.00(+0.00%)
Feb 03, 2022	2.476		2.440	2.440	19,939,364	-0.05(-1.81%)
Feb 02, 2022	2.521	2.521	2.440	2.485	14,481,533	-0.05(-2.13%)

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.

Search Hotels in Livermore

Find A Business

or Browse Listings

Ambev S.A. ADR (NY: ABEV )

Historical Prices