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: 4:10 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 (%)
Sep 30, 2016 4.598 4.636 4.561 4.591 11,476,470 +0.05(+1.00%)
Sep 29, 2016 4.613 4.643 4.515 4.545 15,028,304 -0.09(-1.95%)
Sep 28, 2016 4.591 4.651 4.561 4.636 7,522,951 +0.05(+0.99%)
Sep 27, 2016 4.561 4.591 4.515 4.591 10,857,604 +0.06(+1.33%)
Sep 26, 2016 4.530 4.553 4.508 4.530 11,190,243 -0.05(-0.99%)
Sep 23, 2016 4.598 4.621 4.561 4.576 10,161,283 -0.02(-0.33%)
Sep 22, 2016 4.598 4.643 4.572 4.591 11,345,209 +0.04(+0.83%)
Sep 21, 2016 4.515 4.576 4.463 4.553 19,318,184 +0.07(+1.51%)
Sep 20, 2016 4.500 4.515 4.463 4.485 11,067,734 +0.03(+0.68%)
Sep 19, 2016 4.493 4.500 4.432 4.455 14,891,735 +0.01(+0.17%)
Sep 16, 2016 4.447 4.470 4.402 4.447 19,624,042 -0.05(-1.17%)
Sep 15, 2016 4.455 4.508 4.410 4.500 16,656,155 +0.07(+1.53%)
Sep 14, 2016 4.357 4.478 4.357 4.432 36,116,200 +0.05(+1.03%)
Sep 13, 2016 4.485 4.515 4.357 4.387 40,605,664 -0.20(-4.28%)
Sep 12, 2016 4.500 4.591 4.485 4.583 37,364,620 +0.07(+1.50%)
Sep 09, 2016 4.576 4.598 4.515 4.515 29,018,772 -0.19(-4.01%)
Sep 08, 2016 4.696 4.711 4.628 4.704 28,315,726 +0.03(+0.65%)
Sep 07, 2016 4.689 4.711 4.636 4.674 13,667,099 -0.04(-0.80%)
Sep 06, 2016 4.613 4.711 4.591 4.711 28,780,924 +0.09(+1.96%)
Sep 02, 2016 4.628 4.621 4.621 4.621 20,291,266 +0.03(+0.66%)
Sep 01, 2016 4.417 4.591 4.417 4.591 39,220,448 +0.12(+2.70%)
Aug 31, 2016 4.463 4.481 4.410 4.470 26,618,740 +0.00(+0.00%)
Aug 30, 2016 4.455 4.478 4.417 4.470 14,422,734 -0.02(-0.34%)
Aug 29, 2016 4.432 4.500 4.402 4.485 52,125,348 +0.07(+1.54%)
Aug 26, 2016 4.515 4.568 4.402 4.417 32,138,794 -0.08(-1.68%)
Aug 25, 2016 4.591 4.613 4.485 4.493 27,399,574 -0.08(-1.81%)
Aug 24, 2016 4.545 4.598 4.530 4.576 8,661,543 +0.00(+0.00%)
Aug 23, 2016 4.636 4.659 4.568 4.576 15,065,310 -0.02(-0.49%)
Aug 22, 2016 4.651 4.651 4.568 4.598 10,275,995 -0.06(-1.29%)
Aug 19, 2016 4.636 4.689 4.598 4.659 14,058,040 +0.02(+0.49%)
Aug 18, 2016 4.674 4.689 4.628 4.636 17,168,566 -0.08(-1.60%)
Aug 17, 2016 4.674 4.726 4.636 4.711 29,729,398 -0.02(-0.48%)
Aug 16, 2016 4.719 4.764 4.689 4.734 16,159,649 +0.01(+0.16%)
Aug 15, 2016 4.696 4.749 4.674 4.726 17,070,498 +0.05(+1.13%)
Aug 12, 2016 4.659 4.726 4.647 4.674 23,222,164 -0.01(-0.16%)
Aug 11, 2016 4.613 4.681 4.606 4.681 20,542,156 +0.09(+1.97%)
Aug 10, 2016 4.636 4.643 4.583 4.591 17,196,970 -0.03(-0.65%)
Aug 09, 2016 4.583 4.636 4.568 4.621 20,547,026 +0.02(+0.49%)
Aug 08, 2016 4.530 4.598 4.527 4.598 32,156,010 +0.05(+1.16%)
Aug 05, 2016 4.470 4.545 4.425 4.545 31,235,754 +0.13(+2.90%)
Aug 04, 2016 4.312 4.425 4.312 4.417 25,254,298 +0.10(+2.27%)
Aug 03, 2016 4.297 4.342 4.267 4.319 38,866,960 -0.02(-0.35%)
Aug 02, 2016 4.387 4.402 4.312 4.334 23,734,088 -0.04(-0.86%)
Aug 01, 2016 4.304 4.395 4.282 4.372 20,174,894 +0.02(+0.35%)
Jul 29, 2016 4.391 4.402 4.320 4.357 45,061,672 -0.07(-1.53%)
Jul 28, 2016 4.417 4.444 4.402 4.425 6,239,945 -0.01(-0.17%)
Jul 27, 2016 4.440 4.463 4.387 4.432 9,761,990 -0.01(-0.17%)
Jul 26, 2016 4.417 4.478 4.414 4.440 8,214,482 +0.02(+0.51%)
Jul 25, 2016 4.395 4.447 4.387 4.417 8,088,567 -0.04(-0.85%)
Jul 22, 2016 4.402 4.470 4.365 4.455 14,503,979 +0.05(+1.20%)
Jul 21, 2016 4.402 4.425 4.365 4.402 9,152,156 -0.02(-0.34%)
Jul 20, 2016 4.410 4.432 4.380 4.417 11,410,807 +0.02(+0.34%)
Jul 19, 2016 4.365 4.398 4.357 4.402 11,391,106 +0.01(+0.17%)
Jul 18, 2016 4.349 4.414 4.342 4.395 13,547,244 +0.04(+0.87%)
Jul 15, 2016 4.387 4.395 4.319 4.357 10,369,558 -0.08(-1.70%)
Jul 14, 2016 4.432 4.463 4.387 4.432 16,156,371 +0.06(+1.38%)
Jul 13, 2016 4.372 4.387 4.334 4.372 9,026,010 -0.02(-0.51%)
Jul 12, 2016 4.410 4.455 4.387 4.395 9,550,899 +0.03(+0.68%)
Jul 11, 2016 4.402 4.406 4.342 4.365 14,881,954 -0.05(-1.19%)
Jul 08, 2016 4.342 4.455 4.245 4.417 20,740,264 +0.17(+4.06%)
Jul 07, 2016 4.305 4.312 4.238 4.245 13,828,106 -0.06(-1.39%)
Jul 06, 2016 4.320 4.327 4.245 4.305 11,011,309 -0.04(-1.03%)
Jul 05, 2016 4.327 4.372 4.305 4.350 17,004,016 -0.07(-1.69%)
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.