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 )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 4.788 4.811 4.736 4.748 24,901,422 +0.02(+0.50%)
Jul 28, 2017 4.686 4.756 4.665 4.725 18,855,876 +0.02(+0.33%)
Jul 27, 2017 4.694 4.780 4.670 4.709 24,183,340 +0.07(+1.52%)
Jul 26, 2017 4.592 4.655 4.584 4.639 12,441,159 +0.02(+0.34%)
Jul 25, 2017 4.655 4.686 4.608 4.624 16,723,660 +0.00(+0.00%)
Jul 24, 2017 4.663 4.663 4.616 4.624 11,745,741 -0.02(-0.34%)
Jul 21, 2017 4.663 4.670 4.624 4.639 16,409,177 +0.00(+0.00%)
Jul 20, 2017 4.655 4.670 4.616 4.639 21,561,802 +0.00(+0.00%)
Jul 19, 2017 4.616 4.639 4.584 4.639 12,540,971 +0.04(+0.85%)
Jul 18, 2017 4.584 4.612 4.553 4.600 9,610,899 +0.01(+0.17%)
Jul 17, 2017 4.569 4.608 4.561 4.592 14,584,778 +0.02(+0.51%)
Jul 14, 2017 4.553 4.584 4.545 4.569 10,409,579 +0.07(+1.56%)
Jul 13, 2017 4.522 4.530 4.483 4.499 13,623,393 -0.02(-0.35%)
Jul 12, 2017 4.483 4.530 4.444 4.514 32,091,270 +0.11(+2.48%)
Jul 11, 2017 4.374 4.452 4.366 4.405 52,414,588 +0.04(+0.89%)
Jul 10, 2017 4.288 4.381 4.272 4.366 48,052,936 +0.11(+2.57%)
Jul 07, 2017 4.225 4.296 4.225 4.256 34,533,100 +0.09(+2.06%)
Jul 06, 2017 4.272 4.280 4.163 4.171 47,678,852 -0.12(-2.73%)
Jul 05, 2017 4.256 4.311 4.256 4.288 46,990,004 +0.02(+0.37%)
Jul 03, 2017 4.327 4.342 4.264 4.272 16,025,341 -0.02(-0.36%)
Jun 30, 2017 4.296 4.335 4.276 4.288 26,926,866 +0.02(+0.37%)
Jun 29, 2017 4.311 4.319 4.241 4.272 36,181,316 -0.04(-0.91%)
Jun 28, 2017 4.296 4.350 4.253 4.311 32,920,174 +0.05(+1.10%)
Jun 27, 2017 4.256 4.299 4.217 4.264 52,516,756 -0.02(-0.55%)
Jun 26, 2017 4.256 4.327 4.249 4.288 48,401,780 +0.08(+1.85%)
Jun 23, 2017 4.194 4.233 4.179 4.210 25,955,706 +0.01(+0.18%)
Jun 22, 2017 4.210 4.233 4.179 4.202 35,467,064 +0.01(+0.18%)
Jun 21, 2017 4.179 4.225 4.156 4.194 50,052,708 +0.03(+0.74%)
Jun 20, 2017 4.171 4.233 4.156 4.163 87,801,760 -0.02(-0.37%)
Jun 19, 2017 4.132 4.202 4.101 4.179 46,162,836 +0.05(+1.12%)
Jun 16, 2017 4.233 4.233 4.125 4.132 99,736,880 -0.09(-2.02%)
Jun 15, 2017 4.241 4.248 4.194 4.217 16,876,556 -0.04(-0.91%)
Jun 14, 2017 4.295 4.318 4.210 4.256 40,133,956 -0.02(-0.36%)
Jun 13, 2017 4.217 4.279 4.194 4.272 26,852,342 +0.07(+1.66%)
Jun 12, 2017 4.179 4.233 4.171 4.202 32,299,048 -0.03(-0.73%)
Jun 09, 2017 4.326 4.334 4.206 4.233 39,837,692 -0.12(-2.84%)
Jun 08, 2017 4.380 4.388 4.326 4.357 36,970,572 -0.05(-1.05%)
Jun 07, 2017 4.465 4.504 4.380 4.403 53,438,696 -0.06(-1.39%)
Jun 06, 2017 4.426 4.496 4.419 4.465 36,042,980 +0.04(+0.87%)
Jun 05, 2017 4.372 4.434 4.349 4.426 48,265,624 +0.04(+0.88%)
Jun 02, 2017 4.442 4.446 4.334 4.388 108,018,720 +0.01(+0.18%)
Jun 01, 2017 4.465 4.465 4.380 4.380 88,470,616 -0.04(-0.88%)
May 31, 2017 4.457 4.481 4.411 4.419 56,864,332 -0.01(-0.17%)
May 30, 2017 4.442 4.457 4.426 4.426 47,597,524 -0.04(-0.87%)
May 26, 2017 4.442 4.504 4.426 4.465 19,315,492 +0.04(+0.87%)
May 25, 2017 4.450 4.469 4.388 4.426 26,243,862 -0.02(-0.35%)
May 24, 2017 4.481 4.488 4.426 4.442 35,530,156 -0.02(-0.35%)
May 23, 2017 4.403 4.473 4.395 4.457 30,020,942 +0.10(+2.31%)
May 22, 2017 4.364 4.419 4.303 4.357 48,718,548 -0.02(-0.53%)
May 19, 2017 4.388 4.388 4.318 4.380 60,057,276 +0.12(+2.91%)
May 18, 2017 4.527 4.643 4.248 4.256 103,082,936 -0.56(-11.72%)
May 17, 2017 4.906 4.922 4.806 4.821 37,576,224 -0.10(-2.04%)
May 16, 2017 4.929 4.941 4.867 4.922 36,266,736 +0.02(+0.47%)
May 15, 2017 4.860 4.914 4.829 4.898 62,089,660 +0.05(+1.12%)
May 12, 2017 4.821 4.875 4.786 4.844 42,528,192 +0.09(+1.79%)
May 11, 2017 4.690 4.790 4.674 4.759 71,253,696 +0.10(+2.16%)
May 10, 2017 4.651 4.697 4.628 4.659 31,996,192 +0.06(+1.35%)
May 09, 2017 4.550 4.620 4.531 4.597 38,407,652 +0.05(+1.02%)
May 08, 2017 4.562 4.573 4.519 4.550 32,390,410 -0.03(-0.68%)
May 05, 2017 4.604 4.620 4.573 4.581 33,984,376 -0.02(-0.34%)
May 04, 2017 4.542 4.659 4.512 4.597 82,322,456 +0.08(+1.71%)
May 03, 2017 4.512 4.547 4.473 4.519 36,874,276 -0.02(-0.34%)
May 02, 2017 4.450 4.542 4.442 4.535 39,563,776 +0.07(+1.56%)
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.