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 (%)
Jun 29, 2018 3.778 3.826 3.714 3.714 28,606,036 -0.05(-1.28%)
Jun 28, 2018 3.746 3.802 3.730 3.762 39,365,216 +0.05(+1.30%)
Jun 27, 2018 3.770 3.826 3.694 3.714 69,798,360 -0.10(-2.53%)
Jun 26, 2018 3.882 3.890 3.786 3.810 39,185,348 -0.07(-1.86%)
Jun 25, 2018 3.914 3.914 3.858 3.882 30,663,556 +0.02(+0.62%)
Jun 22, 2018 3.922 3.939 3.842 3.858 26,277,980 -0.01(-0.21%)
Jun 21, 2018 3.922 3.955 3.858 3.866 29,276,122 -0.06(-1.43%)
Jun 20, 2018 4.051 4.051 3.922 3.922 32,385,148 -0.09(-2.20%)
Jun 19, 2018 3.931 4.075 3.922 4.011 47,493,376 +0.01(+0.20%)
Jun 18, 2018 3.922 4.011 3.882 4.003 45,830,980 +0.04(+1.07%)
Jun 15, 2018 3.984 3.905 3.960 54,761,884 -0.02(-0.60%)
Jun 14, 2018 4.016 4.111 3.968 3.984 63,484,284 +0.01(+0.20%)
Jun 13, 2018 4.040 4.068 3.944 3.976 39,099,936 -0.04(-0.99%)
Jun 12, 2018 4.032 4.084 4.008 4.016 29,471,496 -0.02(-0.59%)
Jun 11, 2018 4.064 4.127 4.008 4.040 30,782,588 -0.01(-0.20%)
Jun 08, 2018 3.976 4.072 3.932 4.048 42,633,200 +0.19(+4.95%)
Jun 07, 2018 3.960 4.016 3.817 3.857 123,296,608 -0.17(-4.34%)
Jun 06, 2018 4.016 4.032 29,799,798 -0.08(-1.93%)
Jun 05, 2018 4.215 4.231 4.103 4.111 39,794,924 -0.14(-3.18%)
Jun 04, 2018 4.278 4.294 4.223 4.247 24,241,436 +0.06(+1.33%)
Jun 01, 2018 4.231 4.254 4.167 4.191 29,898,884 +0.01(+0.19%)
May 31, 2018 4.191 4.215 4.151 4.183 14,169,083 +0.00(+0.00%)
May 30, 2018 4.143 4.231 4.119 4.183 36,663,700 +0.05(+1.15%)
May 29, 2018 4.199 4.239 4.103 4.135 36,332,560 -0.20(-4.59%)
May 25, 2018 4.334 4.334 4.334 0 -0.08(-1.80%)
May 24, 2018 4.366 4.421 4.318 4.413 24,382,040 +0.03(+0.73%)
May 23, 2018 4.374 4.405 4.353 4.382 29,483,304 -0.01(-0.18%)
May 22, 2018 4.366 4.429 4.330 4.390 36,276,412 +0.05(+1.10%)
May 21, 2018 4.429 4.429 4.302 4.342 36,409,816 -0.04(-0.91%)
May 18, 2018 4.413 4.421 4.278 4.382 97,390,640 -0.12(-2.65%)
May 17, 2018 4.588 4.588 4.481 4.501 34,226,804 -0.11(-2.41%)
May 16, 2018 4.628 4.676 4.573 4.612 29,938,082 -0.02(-0.34%)
May 15, 2018 4.644 4.652 4.580 4.628 22,077,138 -0.10(-2.18%)
May 14, 2018 4.827 4.827 4.724 4.732 23,087,862 -0.06(-1.16%)
May 11, 2018 4.819 4.847 4.763 4.787 17,099,194 -0.06(-1.31%)
May 10, 2018 4.875 4.892 4.807 4.851 39,582,704 +0.05(+0.99%)
May 09, 2018 4.875 4.907 4.787 4.803 64,185,240 -0.17(-3.51%)
May 08, 2018 5.002 5.046 4.942 4.978 36,513,292 +0.00(+0.00%)
May 07, 2018 5.026 5.062 4.946 4.978 19,064,936 -0.06(-1.11%)
May 04, 2018 5.018 5.105 5.002 5.034 27,532,142 -0.01(-0.16%)
May 03, 2018 5.066 5.105 5.026 5.042 20,225,844 -0.01(-0.16%)
May 02, 2018 5.185 5.193 5.018 5.050 35,319,576 -0.17(-3.35%)
May 01, 2018 5.248 5.264 5.170 5.225 9,947,222 -0.04(-0.76%)
Apr 30, 2018 5.304 5.344 5.256 5.264 14,840,396 -0.06(-1.19%)
Apr 27, 2018 5.360 5.368 5.296 5.328 17,255,146 +0.03(+0.60%)
Apr 26, 2018 5.248 5.328 5.248 5.296 16,623,422 +0.04(+0.76%)
Apr 25, 2018 5.256 5.272 5.201 5.256 22,427,772 -0.06(-1.20%)
Apr 24, 2018 5.352 5.408 5.296 5.320 19,027,998 -0.05(-0.89%)
Apr 23, 2018 5.376 5.400 5.320 5.368 13,766,710 -0.05(-0.88%)
Apr 20, 2018 5.415 5.439 5.376 5.415 23,345,974 -0.06(-1.16%)
Apr 19, 2018 5.408 5.479 5.384 5.479 30,352,524 +0.01(+0.15%)
Apr 18, 2018 5.392 5.507 5.392 5.471 36,051,056 +0.10(+1.78%)
Apr 17, 2018 5.336 5.400 5.280 5.376 37,333,928 +0.07(+1.35%)
Apr 16, 2018 5.392 5.408 5.280 5.304 30,305,354 -0.06(-1.19%)
Apr 13, 2018 5.415 5.427 5.320 5.368 20,946,676 -0.02(-0.30%)
Apr 12, 2018 5.543 5.567 5.376 5.384 36,031,344 -0.18(-3.29%)
Apr 11, 2018 5.519 5.618 5.511 5.567 27,964,722 +0.05(+0.86%)
Apr 10, 2018 5.408 5.535 5.384 5.519 40,720,608 +0.12(+2.21%)
Apr 09, 2018 5.431 5.463 5.372 5.400 42,036,788 -0.06(-1.02%)
Apr 06, 2018 5.527 5.555 5.364 5.455 54,945,452 -0.24(-4.19%)
Apr 05, 2018 5.821 5.845 5.686 5.694 25,170,902 -0.04(-0.69%)
Apr 04, 2018 5.638 5.757 5.614 5.734 20,408,426 +0.02(+0.42%)
Apr 03, 2018 5.718 5.749 5.654 5.710 24,058,108 +0.06(+0.98%)
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.