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 (%)
Aug 31, 2022 2.638 2.683 2.602 2.611 25,633,210 -0.05(-1.69%)
Aug 30, 2022 2.746 2.764 2.656 2.656 31,868,756 -0.08(-2.96%)
Aug 29, 2022 2.719 2.773 2.710 2.737 25,929,150 +0.01(+0.33%)
Aug 26, 2022 2.764 2.773 2.710 2.728 34,401,784 -0.01(-0.33%)
Aug 25, 2022 2.737 2.773 2.719 2.737 18,321,958 +0.00(+0.00%)
Aug 24, 2022 2.719 2.773 2.701 2.737 34,326,248 +0.05(+2.01%)
Aug 23, 2022 2.665 2.710 2.656 2.683 18,393,978 +0.04(+1.36%)
Aug 22, 2022 2.674 2.674 2.629 2.647 31,555,242 -0.05(-1.67%)
Aug 19, 2022 2.746 2.750 2.656 2.692 37,116,576 -0.04(-1.32%)
Aug 18, 2022 2.701 2.746 2.683 2.728 29,636,932 +0.05(+1.68%)
Aug 17, 2022 2.638 2.692 2.629 2.683 44,977,336 +0.01(+0.34%)
Aug 16, 2022 2.665 2.692 2.656 2.674 24,460,728 -0.03(-1.00%)
Aug 15, 2022 2.647 2.701 2.629 2.701 38,454,332 +0.04(+1.35%)
Aug 12, 2022 2.638 2.674 2.620 2.665 19,977,424 +0.05(+2.07%)
Aug 11, 2022 2.647 2.660 2.584 2.611 22,624,918 -0.05(-1.69%)
Aug 10, 2022 2.593 2.665 2.584 2.656 32,237,428 +0.12(+4.61%)
Aug 09, 2022 2.566 2.584 2.521 2.539 22,125,736 -0.03(-1.05%)
Aug 08, 2022 2.530 2.575 2.512 2.566 24,936,012 +0.08(+3.26%)
Aug 05, 2022 2.494 2.534 2.485 2.485 48,648,952 -0.02(-0.72%)
Aug 04, 2022 2.467 2.503 2.440 2.503 30,399,558 +0.05(+2.21%)
Aug 03, 2022 2.467 2.476 2.413 2.449 44,830,096 -0.01(-0.37%)
Aug 02, 2022 2.485 2.512 2.458 2.458 27,911,496 -0.04(-1.44%)
Aug 01, 2022 2.512 2.566 2.476 2.494 48,757,860 -0.05(-1.77%)
Jul 29, 2022 2.593 2.615 2.539 2.539 55,830,768 -0.05(-2.08%)
Jul 28, 2022 2.584 2.611 2.503 2.593 45,549,852 +0.05(+1.77%)
Jul 27, 2022 2.485 2.548 2.449 2.548 40,346,300 +0.10(+4.04%)
Jul 26, 2022 2.431 2.467 2.408 2.449 35,810,784 +0.03(+1.12%)
Jul 25, 2022 2.386 2.440 2.381 2.422 21,692,932 +0.07(+3.07%)
Jul 22, 2022 2.359 2.395 2.332 2.350 28,170,328 +0.00(+0.00%)
Jul 21, 2022 2.314 2.368 2.300 2.350 34,729,412 +0.02(+0.77%)
Jul 20, 2022 2.377 2.395 2.296 2.332 53,752,120 -0.05(-2.26%)
Jul 19, 2022 2.404 2.449 2.377 2.386 40,893,136 +0.01(+0.38%)
Jul 18, 2022 2.404 2.449 2.368 2.377 38,460,564 -0.01(-0.38%)
Jul 15, 2022 2.413 2.440 2.386 2.386 36,517,272 -0.04(-1.49%)
Jul 14, 2022 2.386 2.449 2.350 2.422 57,791,596 +0.03(+1.13%)
Jul 13, 2022 2.341 2.438 2.332 2.395 55,401,728 +0.14(+5.98%)
Jul 12, 2022 2.224 2.287 2.215 2.260 36,392,200 -0.05(-2.33%)
Jul 11, 2022 2.377 2.377 2.305 2.314 32,193,434 -0.10(-4.10%)
Jul 08, 2022 2.368 2.413 2.359 2.413 32,323,278 +0.05(+1.90%)
Jul 07, 2022 2.332 2.377 2.318 2.368 29,437,516 +0.04(+1.54%)
Jul 06, 2022 2.332 2.350 2.296 2.332 40,018,324 +0.03(+1.17%)
Jul 05, 2022 2.269 2.323 2.251 2.305 43,240,888 +0.00(+0.00%)
Jul 01, 2022 2.233 2.314 2.224 2.305 24,354,038 +0.05(+1.99%)
Jun 30, 2022 2.278 2.296 2.251 2.260 30,546,282 -0.06(-2.71%)
Jun 29, 2022 2.278 2.341 2.251 2.323 106,399,704 +0.06(+2.79%)
Jun 28, 2022 2.341 2.359 2.251 2.260 35,152,144 -0.07(-3.09%)
Jun 27, 2022 2.323 2.359 2.314 2.332 33,189,292 +0.02(+0.78%)
Jun 24, 2022 2.269 2.332 2.260 2.314 39,654,172 +0.05(+1.98%)
Jun 23, 2022 2.278 2.287 2.251 2.269 40,045,612 -0.01(-0.40%)
Jun 22, 2022 2.242 2.305 2.242 2.278 25,414,778 +0.02(+0.80%)
Jun 21, 2022 2.242 2.287 2.224 2.260 32,370,544 +0.02(+0.80%)
Jun 17, 2022 2.215 2.269 2.197 2.242 37,354,644 +0.04(+1.63%)
Jun 16, 2022 2.242 2.251 2.179 2.206 30,507,252 -0.08(-3.54%)
Jun 15, 2022 2.287 2.314 2.242 2.287 45,755,768 +0.03(+1.20%)
Jun 14, 2022 2.296 2.314 2.233 2.260 41,032,104 -0.04(-1.57%)
Jun 13, 2022 2.350 2.350 2.278 2.296 73,509,528 -0.11(-4.49%)
Jun 10, 2022 2.386 2.431 2.350 2.404 55,599,932 -0.04(-1.48%)
Jun 09, 2022 2.476 2.503 2.440 2.440 32,741,288 -0.06(-2.52%)
Jun 08, 2022 2.521 2.539 2.494 2.503 35,524,876 -0.01(-0.36%)
Jun 07, 2022 2.530 2.530 2.467 2.512 39,094,192 -0.08(-3.12%)
Jun 06, 2022 2.620 2.638 2.575 2.593 20,550,594 -0.01(-0.35%)
Jun 03, 2022 2.629 2.656 2.602 2.602 26,585,758 -0.04(-1.37%)
Jun 02, 2022 2.620 2.647 2.579 2.638 30,071,234 +0.00(+0.00%)
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.