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 (%)
Sep 29, 2017 5.186 5.194 5.116 5.147 41,042,768 +0.02(+0.46%)
Sep 28, 2017 5.131 5.162 5.108 5.123 17,288,676 -0.02(-0.46%)
Sep 27, 2017 5.147 5.170 5.069 5.147 24,269,802 -0.04(-0.75%)
Sep 26, 2017 5.272 5.280 5.162 5.186 43,063,884 -0.09(-1.63%)
Sep 25, 2017 5.311 5.319 5.248 5.272 26,312,596 -0.08(-1.46%)
Sep 22, 2017 5.303 5.358 5.283 5.350 15,513,920 +0.09(+1.63%)
Sep 21, 2017 5.350 5.358 5.248 5.264 24,807,820 -0.06(-1.17%)
Sep 20, 2017 5.295 5.326 5.241 5.326 25,542,194 +0.04(+0.74%)
Sep 19, 2017 5.272 5.315 5.257 5.287 25,271,978 +0.05(+1.04%)
Sep 18, 2017 5.311 5.319 5.229 5.233 23,513,274 -0.09(-1.62%)
Sep 15, 2017 5.256 5.326 5.237 5.319 34,870,452 +0.05(+1.04%)
Sep 14, 2017 5.201 5.303 5.186 5.264 19,628,322 +0.04(+0.75%)
Sep 13, 2017 5.209 5.272 5.178 5.225 26,216,166 +0.01(+0.15%)
Sep 12, 2017 5.139 5.272 5.123 5.217 41,929,464 +0.16(+3.09%)
Sep 11, 2017 5.069 5.131 5.049 5.061 17,960,744 +0.04(+0.78%)
Sep 08, 2017 5.045 5.057 4.983 5.022 20,680,642 -0.02(-0.46%)
Sep 07, 2017 5.030 5.061 5.022 5.045 12,651,368 +0.01(+0.16%)
Sep 06, 2017 4.952 5.053 4.952 5.037 19,286,452 +0.12(+2.54%)
Sep 05, 2017 4.928 4.952 4.885 4.912 30,375,836 +0.04(+0.80%)
Sep 01, 2017 4.936 4.944 4.873 4.873 18,885,902 -0.02(-0.32%)
Aug 31, 2017 4.912 4.912 4.885 4.889 12,202,087 +0.02(+0.32%)
Aug 30, 2017 4.873 4.889 4.827 4.873 20,954,372 +0.01(+0.16%)
Aug 29, 2017 4.834 4.889 4.834 4.866 12,360,523 +0.00(+0.00%)
Aug 28, 2017 4.889 4.889 4.850 4.866 11,445,221 -0.02(-0.32%)
Aug 25, 2017 4.881 4.917 4.858 4.881 12,566,082 +0.01(+0.16%)
Aug 24, 2017 4.912 4.920 4.866 4.873 15,608,711 -0.04(-0.79%)
Aug 23, 2017 4.866 4.920 4.842 4.912 12,933,212 +0.10(+2.11%)
Aug 22, 2017 4.881 4.905 4.803 4.811 17,081,022 -0.02(-0.32%)
Aug 21, 2017 4.858 4.897 4.811 4.827 11,641,990 -0.04(-0.80%)
Aug 18, 2017 4.850 4.881 4.803 4.866 19,893,136 +0.03(+0.65%)
Aug 17, 2017 4.842 4.873 4.827 4.834 18,625,686 -0.03(-0.64%)
Aug 16, 2017 4.850 4.889 4.819 4.866 19,509,978 +0.03(+0.65%)
Aug 15, 2017 4.788 4.842 4.780 4.834 18,043,710 +0.05(+1.14%)
Aug 14, 2017 4.772 4.842 4.756 4.780 28,084,530 +0.00(+0.00%)
Aug 11, 2017 4.764 4.803 4.737 4.780 14,854,761 +0.05(+1.16%)
Aug 10, 2017 4.741 4.780 4.725 4.725 19,901,716 -0.05(-1.14%)
Aug 09, 2017 4.741 4.803 4.733 4.780 30,316,610 -0.03(-0.65%)
Aug 08, 2017 4.803 4.858 4.780 4.811 27,027,284 +0.01(+0.16%)
Aug 07, 2017 4.772 4.823 4.756 4.803 14,515,918 +0.02(+0.49%)
Aug 04, 2017 4.788 4.803 4.741 4.780 13,754,764 -0.02(-0.49%)
Aug 03, 2017 4.819 4.827 4.780 4.803 17,266,962 -0.03(-0.65%)
Aug 02, 2017 4.756 4.842 4.752 4.834 24,717,556 +0.06(+1.31%)
Aug 01, 2017 4.748 4.811 4.748 4.772 14,786,817 +0.02(+0.49%)
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%)
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.