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:

Ambev S.A. ADR (NY: ABEV )

2.325 -0.035 (-1.48%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.987 2.997 2.925 2.959 18,705,250 -0.01(-0.32%)
Jul 28, 2023 2.940 2.978 2.925 2.968 8,312,679 +0.06(+1.95%)
Jul 27, 2023 2.978 2.987 2.897 2.911 13,912,808 -0.07(-2.23%)
Jul 26, 2023 2.978 2.992 2.949 2.978 11,444,100 +0.00(+0.00%)
Jul 25, 2023 2.959 2.987 2.940 2.978 11,379,988 -0.01(-0.32%)
Jul 24, 2023 3.016 3.054 2.978 2.987 21,598,606 -0.01(-0.32%)
Jul 21, 2023 2.968 3.044 2.959 2.997 23,984,152 +0.07(+2.27%)
Jul 20, 2023 2.873 2.940 2.840 2.930 27,324,316 +0.07(+2.32%)
Jul 19, 2023 2.864 2.883 2.835 2.864 13,978,928 +0.00(+0.00%)
Jul 18, 2023 2.883 2.921 2.854 2.864 21,970,306 -0.02(-0.66%)
Jul 17, 2023 2.873 2.892 2.835 2.883 17,915,236 +0.00(+0.00%)
Jul 14, 2023 2.873 2.902 2.856 2.883 11,320,379 -0.02(-0.65%)
Jul 13, 2023 2.892 2.911 2.883 2.902 11,227,114 +0.04(+1.32%)
Jul 12, 2023 2.864 2.892 2.864 2.864 8,574,196 +0.02(+0.67%)
Jul 11, 2023 2.816 2.845 2.788 2.845 16,667,783 -0.05(-1.64%)
Jul 10, 2023 2.959 2.978 2.873 2.892 14,054,966 +0.02(+0.66%)
Jul 07, 2023 2.883 2.892 2.854 2.873 8,247,625 +0.03(+1.00%)
Jul 06, 2023 2.911 2.921 2.826 2.845 18,316,426 -0.12(-4.15%)
Jul 05, 2023 2.940 2.968 2.921 2.968 7,362,259 -0.05(-1.57%)
Jul 03, 2023 3.016 3.035 3.006 3.016 4,555,385 +0.00(+0.00%)
Jun 30, 2023 2.959 3.025 2.959 3.016 10,724,210 +0.08(+2.58%)
Jun 29, 2023 2.940 2.968 2.930 2.940 11,719,269 +0.00(+0.00%)
Jun 28, 2023 2.987 2.987 2.930 2.940 23,035,806 -0.09(-2.82%)
Jun 27, 2023 3.044 3.044 2.968 3.025 20,791,546 +0.00(+0.00%)
Jun 26, 2023 3.054 3.054 2.987 3.025 13,009,695 -0.01(-0.31%)
Jun 23, 2023 3.054 3.063 3.035 3.035 10,683,047 -0.02(-0.62%)
Jun 22, 2023 3.016 3.063 2.997 3.054 18,365,576 +0.03(+0.94%)
Jun 21, 2023 2.968 3.025 2.952 3.025 16,064,401 +0.08(+2.57%)
Jun 20, 2023 2.959 2.968 2.940 2.949 14,986,042 +0.02(+0.65%)
Jun 16, 2023 2.930 2.987 2.921 2.930 21,467,212 -0.04(-1.28%)
Jun 15, 2023 2.978 2.992 2.930 2.968 16,531,791 +0.25(+9.06%)
May 08, 2023 2.741 2.760 2.712 2.722 12,837,713 -0.02(-0.69%)
May 05, 2023 2.731 2.779 2.703 2.741 15,260,600 -0.02(-0.69%)
May 04, 2023 2.816 2.826 2.707 2.760 19,159,700 +0.03(+1.04%)
May 03, 2023 2.693 2.760 2.693 2.731 19,973,326 +0.08(+2.86%)
May 02, 2023 2.655 2.665 2.617 2.655 22,122,386 +0.01(+0.36%)
May 01, 2023 2.646 2.684 2.646 2.646 5,025,148 -0.01(-0.36%)
Apr 28, 2023 2.627 2.665 2.627 2.655 18,791,278 +0.00(+0.00%)
Apr 27, 2023 2.655 2.660 2.627 2.655 13,514,007 +0.03(+1.08%)
Apr 26, 2023 2.636 2.665 2.627 2.627 18,540,468 -0.02(-0.72%)
Apr 25, 2023 2.627 2.665 2.617 2.646 17,762,398 -0.03(-1.06%)
Apr 24, 2023 2.731 2.731 2.674 2.674 25,677,452 -0.01(-0.35%)
Apr 21, 2023 2.741 2.741 2.669 2.684 7,685,766 -0.05(-1.74%)
Apr 20, 2023 2.712 2.767 2.712 2.731 10,785,838 +0.03(+1.05%)
Apr 19, 2023 2.712 2.731 2.693 2.703 9,484,624 -0.07(-2.40%)
Apr 18, 2023 2.769 2.807 2.741 2.769 10,002,560 -0.03(-1.02%)
Apr 17, 2023 2.797 2.816 2.779 2.797 9,318,435 +0.01(+0.34%)
Apr 14, 2023 2.760 2.816 2.760 2.788 13,484,233 +0.01(+0.34%)
Apr 13, 2023 2.788 2.807 2.769 2.779 11,913,743 -0.04(-1.35%)
Apr 12, 2023 2.797 2.845 2.797 2.816 20,163,526 +0.06(+2.06%)
Apr 11, 2023 2.769 2.797 2.750 2.760 16,527,867 +0.09(+3.19%)
Apr 10, 2023 2.674 2.693 2.650 2.674 13,591,604 -0.02(-0.70%)
Apr 06, 2023 2.703 2.722 2.655 2.693 20,651,178 +0.02(+0.71%)
Apr 05, 2023 2.703 2.722 2.636 2.674 17,452,348 +0.00(+0.00%)
Apr 04, 2023 2.693 2.712 2.636 2.674 20,370,562 +0.01(+0.36%)
Apr 03, 2023 2.617 2.674 2.613 2.665 15,957,014 -0.01(-0.35%)
Mar 31, 2023 2.703 2.717 2.627 2.674 29,112,944 -0.05(-1.74%)
Mar 30, 2023 2.745 2.760 2.703 2.722 14,010,762 +0.01(+0.35%)
Mar 29, 2023 2.655 2.737 2.636 2.712 22,089,080 +0.08(+2.88%)
Mar 28, 2023 2.541 2.741 2.541 2.636 65,951,092 +0.11(+4.51%)
Mar 27, 2023 2.513 2.541 2.504 2.522 13,846,171 +0.03(+1.14%)
Mar 24, 2023 2.466 2.522 2.437 2.494 19,561,324 +0.04(+1.54%)
Mar 23, 2023 2.532 2.537 2.428 2.456 26,015,942 -0.04(-1.52%)
Mar 22, 2023 2.504 2.541 2.475 2.494 21,096,776 +0.00(+0.00%)
Mar 21, 2023 2.541 2.546 2.494 2.494 14,719,116 -0.05(-1.87%)
Mar 20, 2023 2.541 2.560 2.515 2.541 28,102,492 -0.01(-0.37%)
Mar 17, 2023 2.513 2.570 2.513 2.551 17,640,496 -0.02(-0.74%)
Mar 16, 2023 2.532 2.579 2.522 2.570 14,024,724 +0.06(+2.26%)
Mar 15, 2023 2.485 2.522 2.475 2.513 13,565,017 +0.00(+0.00%)
Mar 14, 2023 2.485 2.541 2.475 2.513 28,791,444 +0.09(+3.52%)
Mar 13, 2023 2.437 2.475 2.428 2.428 13,575,057 -0.02(-0.78%)
Mar 10, 2023 2.456 2.502 2.437 2.447 14,277,704 -0.04(-1.53%)
Mar 09, 2023 2.522 2.532 2.485 2.485 14,927,411 -0.01(-0.38%)
Mar 08, 2023 2.466 2.504 2.453 2.494 23,058,816 +0.06(+2.33%)
Mar 07, 2023 2.456 2.470 2.409 2.437 12,418,135 -0.04(-1.53%)
Mar 06, 2023 2.390 2.485 2.390 2.475 26,200,854 +0.09(+3.57%)
Mar 03, 2023 2.390 2.399 2.352 2.390 66,489,468 +0.00(+0.00%)
Mar 02, 2023 2.380 2.413 2.366 2.390 30,753,216 -0.06(-2.33%)
Mar 01, 2023 2.447 2.455 2.409 2.447 16,264,092 +0.03(+1.18%)
Feb 28, 2023 2.437 2.456 2.409 2.418 36,026,952 -0.02(-0.78%)
Feb 27, 2023 2.428 2.447 2.409 2.437 14,123,217 +0.02(+0.78%)
Feb 24, 2023 2.390 2.432 2.380 2.418 33,907,040 -0.03(-1.16%)
Feb 23, 2023 2.447 2.456 2.399 2.447 19,073,160 +0.04(+1.57%)
Feb 22, 2023 2.409 2.428 2.380 2.409 33,324,330 +0.02(+0.79%)
Feb 21, 2023 2.390 2.418 2.371 2.390 26,098,262 +0.00(+0.00%)
Feb 17, 2023 2.361 2.409 2.352 2.390 11,973,452 +0.02(+0.80%)
Feb 16, 2023 2.361 2.371 2.319 2.371 22,375,706 -0.02(-0.79%)
Feb 15, 2023 2.371 2.408 2.352 2.390 13,718,935 +0.03(+1.20%)
Feb 14, 2023 2.418 2.428 2.342 2.361 29,941,120 -0.02(-0.80%)
Feb 13, 2023 2.352 2.390 2.345 2.380 11,427,117 +0.07(+2.87%)
Feb 10, 2023 2.304 2.323 2.276 2.314 22,709,800 -0.01(-0.41%)
Feb 09, 2023 2.361 2.371 2.304 2.323 32,819,232 -0.05(-2.00%)
Feb 08, 2023 2.380 2.399 2.342 2.371 23,942,838 +0.01(+0.40%)
Feb 07, 2023 2.342 2.371 2.323 2.361 34,189,624 -0.01(-0.40%)
Feb 06, 2023 2.380 2.399 2.352 2.371 50,686,244 -0.01(-0.40%)
Feb 03, 2023 2.409 2.437 2.361 2.380 35,014,056 -0.07(-2.71%)
Feb 02, 2023 2.494 2.504 2.428 2.447 47,699,488 -0.01(-0.39%)
Feb 01, 2023 2.456 2.494 2.371 2.456 100,305,520 -0.07(-2.63%)
Jan 31, 2023 2.513 2.551 2.504 2.522 27,955,082 +0.04(+1.53%)
Jan 30, 2023 2.522 2.532 2.475 2.485 17,993,802 -0.03(-1.13%)
Jan 27, 2023 2.532 2.551 2.504 2.513 14,876,466 -0.03(-1.12%)
Jan 26, 2023 2.560 2.565 2.504 2.541 30,335,974 +0.00(+0.00%)
Jan 25, 2023 2.494 2.551 2.485 2.541 29,662,084 +0.05(+1.90%)
Jan 24, 2023 2.456 2.494 2.442 2.494 16,466,289 +0.06(+2.33%)
Jan 23, 2023 2.428 2.472 2.418 2.437 31,613,690 -0.03(-1.15%)
Jan 20, 2023 2.447 2.485 2.428 2.466 18,708,252 +0.00(+0.00%)
Jan 19, 2023 2.494 2.513 2.466 2.466 28,921,622 -0.05(-1.89%)
Jan 18, 2023 2.608 2.617 2.504 2.513 23,012,126 -0.07(-2.57%)
Jan 17, 2023 2.522 2.589 2.513 2.579 45,534,592 +0.01(+0.37%)
Jan 13, 2023 2.551 2.598 2.541 2.570 31,872,056 -0.03(-1.09%)
Jan 12, 2023 2.560 2.627 2.522 2.598 36,267,280 +0.02(+0.74%)
Jan 11, 2023 2.560 2.598 2.527 2.579 33,853,020 -0.04(-1.45%)
Jan 10, 2023 2.608 2.636 2.570 2.617 20,995,378 +0.04(+1.47%)
Jan 09, 2023 2.541 2.589 2.532 2.579 16,706,414 +0.01(+0.37%)
Jan 06, 2023 2.532 2.579 2.513 2.570 13,842,141 +0.07(+2.65%)
Jan 05, 2023 2.494 2.522 2.485 2.504 24,888,194 +0.03(+1.15%)
Jan 04, 2023 2.456 2.513 2.447 2.475 27,175,668 +0.02(+0.77%)
Jan 03, 2023 2.532 2.551 2.447 2.456 52,804,272 -0.12(-4.78%)
Dec 30, 2022 2.589 2.636 2.579 2.579 7,002,774 -0.03(-1.09%)
Dec 29, 2022 2.636 2.646 2.589 2.608 11,713,505 +0.00(+0.00%)
Dec 28, 2022 2.617 2.646 2.591 2.608 19,332,082 +0.03(+1.10%)
Dec 27, 2022 2.579 2.617 2.570 2.579 16,744,264 -0.09(-3.20%)
Dec 23, 2022 2.674 2.703 2.660 2.665 10,776,623 +0.05(+1.81%)
Dec 22, 2022 2.608 2.627 2.581 2.617 12,612,098 +0.01(+0.36%)
Dec 21, 2022 2.589 2.627 2.579 2.608 21,443,840 -0.01(-0.36%)
Dec 20, 2022 2.608 2.655 2.608 2.617 13,493,064 +0.05(+2.01%)
Dec 19, 2022 2.521 2.602 2.503 2.566 36,812,160 +0.08(+3.26%)
Dec 16, 2022 2.512 2.539 2.485 2.485 25,955,576 -0.04(-1.43%)
Dec 15, 2022 2.530 2.570 2.496 2.521 31,099,340 -0.05(-1.75%)
Dec 14, 2022 2.485 2.575 2.458 2.566 59,758,612 +0.00(+0.00%)
Dec 13, 2022 2.611 2.647 2.566 2.566 79,051,296 -0.02(-0.70%)
Dec 12, 2022 2.566 2.584 2.521 2.584 27,335,550 -0.05(-1.71%)
Dec 09, 2022 2.656 2.674 2.629 2.629 18,250,432 -0.05(-1.68%)
Dec 08, 2022 2.710 2.719 2.665 2.674 15,097,883 -0.05(-1.98%)
Dec 07, 2022 2.728 2.753 2.710 2.728 9,992,733 +0.03(+1.00%)
Dec 06, 2022 2.719 2.755 2.692 2.701 24,180,456 -0.01(-0.33%)
Dec 05, 2022 2.746 2.746 2.692 2.710 32,603,830 -0.08(-2.90%)
Dec 02, 2022 2.782 2.845 2.773 2.791 69,029,232 +0.02(+0.65%)
Dec 01, 2022 2.737 2.780 2.728 2.773 43,752,964 +0.03(+0.98%)
Nov 30, 2022 2.656 2.746 2.647 2.746 29,673,664 +0.12(+4.45%)
Nov 29, 2022 2.674 2.683 2.629 2.629 27,165,412 -0.01(-0.34%)
Nov 28, 2022 2.638 2.656 2.620 2.638 15,192,246 +0.02(+0.69%)
Nov 25, 2022 2.638 2.656 2.602 2.620 9,414,326 -0.01(-0.34%)
Nov 23, 2022 2.575 2.638 2.566 2.629 22,097,634 +0.05(+1.74%)
Nov 22, 2022 2.647 2.647 2.566 2.584 48,382,164 -0.05(-1.71%)
Nov 21, 2022 2.611 2.654 2.575 2.629 21,586,112 +0.05(+1.74%)
Nov 18, 2022 2.602 2.635 2.575 2.584 38,766,732 +0.05(+1.77%)
Nov 17, 2022 2.476 2.548 2.476 2.539 29,198,964 -0.01(-0.35%)
Nov 16, 2022 2.620 2.642 2.539 2.548 44,150,292 -0.15(-5.67%)
Nov 15, 2022 2.728 2.737 2.683 2.701 16,086,753 +0.03(+1.01%)
Nov 14, 2022 2.656 2.710 2.629 2.674 23,441,992 -0.02(-0.67%)
Nov 11, 2022 2.665 2.705 2.638 2.692 29,868,658 +0.05(+2.05%)
Nov 10, 2022 2.710 2.728 2.620 2.638 58,897,668 -0.20(-6.98%)
Nov 09, 2022 2.872 2.899 2.809 2.836 36,434,964 -0.05(-1.56%)
Nov 08, 2022 2.827 2.899 2.818 2.881 35,836,976 +0.06(+2.24%)
Nov 07, 2022 2.890 2.899 2.818 2.818 33,308,324 -0.10(-3.40%)
Nov 04, 2022 2.836 2.917 2.836 2.917 52,964,804 +0.14(+5.19%)
Nov 03, 2022 2.674 2.782 2.665 2.773 34,047,248 +0.10(+3.70%)
Nov 02, 2022 2.719 2.746 2.674 2.674 13,513,918 -0.08(-2.94%)
Nov 01, 2022 2.746 2.782 2.701 2.755 35,660,252 +0.02(+0.66%)
Oct 31, 2022 2.638 2.746 2.629 2.737 47,807,352 +0.10(+3.75%)
Oct 28, 2022 2.584 2.647 2.575 2.638 34,285,564 +0.04(+1.38%)
Oct 27, 2022 2.611 2.665 2.557 2.602 44,039,140 +0.08(+3.21%)
Oct 26, 2022 2.476 2.521 2.467 2.521 35,310,516 +0.03(+1.08%)
Oct 25, 2022 2.512 2.530 2.485 2.494 35,441,888 -0.05(-2.12%)
Oct 24, 2022 2.575 2.589 2.521 2.548 34,983,156 -0.10(-3.74%)
Oct 21, 2022 2.548 2.647 2.540 2.647 39,921,832 +0.10(+3.89%)
Oct 20, 2022 2.521 2.593 2.516 2.548 44,591,524 +0.06(+2.54%)
Oct 19, 2022 2.512 2.548 2.485 2.485 42,118,980 -0.04(-1.43%)
Oct 18, 2022 2.530 2.557 2.494 2.521 21,012,684 +0.01(+0.36%)
Oct 17, 2022 2.494 2.539 2.485 2.512 17,064,668 +0.05(+1.83%)
Oct 14, 2022 2.539 2.543 2.467 2.467 25,990,534 -0.08(-3.18%)
Oct 13, 2022 2.458 2.566 2.449 2.548 28,634,624 +0.04(+1.43%)
Oct 12, 2022 2.521 2.530 2.476 2.512 13,827,187 -0.01(-0.36%)
Oct 11, 2022 2.593 2.602 2.512 2.521 30,799,440 -0.08(-3.11%)
Oct 10, 2022 2.620 2.647 2.584 2.602 26,537,386 +0.00(+0.00%)
Oct 07, 2022 2.665 2.665 2.602 2.602 37,487,788 -0.14(-5.25%)
Oct 06, 2022 2.746 2.782 2.732 2.746 42,924,000 -0.02(-0.65%)
Oct 05, 2022 2.755 2.786 2.692 2.764 74,165,048 -0.03(-0.97%)
Oct 04, 2022 2.836 2.845 2.755 2.791 36,690,404 -0.01(-0.32%)
Oct 03, 2022 2.638 2.800 2.620 2.800 34,504,096 +0.25(+9.89%)
Sep 30, 2022 2.566 2.593 2.534 2.548 31,626,668 -0.03(-1.05%)
Sep 29, 2022 2.584 2.602 2.539 2.575 51,226,848 -0.04(-1.38%)
Sep 28, 2022 2.566 2.629 2.548 2.611 43,239,012 +0.06(+2.47%)
Sep 27, 2022 2.566 2.593 2.530 2.548 36,686,236 +0.03(+1.07%)
Sep 26, 2022 2.548 2.591 2.494 2.521 40,244,868 -0.07(-2.78%)
Sep 23, 2022 2.629 2.638 2.575 2.593 44,336,164 -0.10(-3.68%)
Sep 22, 2022 2.674 2.719 2.638 2.692 51,682,720 +0.04(+1.36%)
Sep 21, 2022 2.701 2.719 2.647 2.656 35,229,824 -0.05(-1.67%)
Sep 20, 2022 2.647 2.714 2.620 2.701 45,571,052 +0.04(+1.35%)
Sep 19, 2022 2.557 2.674 2.548 2.665 19,835,506 +0.12(+4.59%)
Sep 16, 2022 2.566 2.597 2.530 2.548 37,225,564 -0.04(-1.39%)
Sep 15, 2022 2.629 2.629 2.575 2.584 18,585,748 -0.05(-1.71%)
Sep 14, 2022 2.647 2.660 2.611 2.629 16,356,852 -0.02(-0.68%)
Sep 13, 2022 2.692 2.728 2.638 2.647 42,748,872 -0.08(-2.97%)
Sep 12, 2022 2.710 2.746 2.701 2.728 13,541,191 +0.03(+1.00%)
Sep 09, 2022 2.656 2.719 2.647 2.701 10,933,300 +0.07(+2.74%)
Sep 08, 2022 2.674 2.678 2.602 2.629 24,808,446 -0.05(-2.01%)
Sep 07, 2022 2.629 2.683 2.629 2.683 16,438,514 +0.05(+1.71%)
Sep 06, 2022 2.656 2.665 2.612 2.638 27,814,546 +0.00(+0.00%)
Sep 02, 2022 2.638 2.701 2.629 2.638 23,507,510 +0.05(+1.74%)
Sep 01, 2022 2.611 2.629 2.566 2.593 38,445,724 -0.02(-0.69%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.