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 )

2.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 3.979 3.996 3.897 3.938 22,493,674 -0.01(-0.21%)
Jan 30, 2019 3.914 3.963 3.832 3.947 27,500,892 +0.06(+1.47%)
Jan 29, 2019 3.906 3.922 3.840 3.889 45,982,480 +0.02(+0.42%)
Jan 28, 2019 3.775 3.881 3.758 3.873 35,972,424 +0.16(+4.41%)
Jan 25, 2019 3.742 3.758 3.676 3.709 22,647,150 +0.04(+1.12%)
Jan 24, 2019 3.676 3.734 3.652 3.668 36,156,440 -0.05(-1.32%)
Jan 23, 2019 3.725 3.734 3.652 3.717 33,573,056 -0.02(-0.66%)
Jan 22, 2019 3.865 3.881 3.709 3.742 33,190,744 -0.15(-3.79%)
Jan 18, 2019 3.889 3.902 3.832 3.889 21,744,968 +0.01(+0.21%)
Jan 17, 2019 3.807 3.897 3.791 3.881 29,387,096 +0.04(+1.07%)
Jan 16, 2019 3.857 3.897 3.816 3.840 31,557,172 -0.03(-0.85%)
Jan 15, 2019 3.848 3.889 3.840 3.873 50,565,092 +0.05(+1.28%)
Jan 14, 2019 3.816 3.848 3.783 3.824 42,033,712 +0.03(+0.86%)
Jan 11, 2019 3.717 3.807 3.709 3.791 56,022,180 +0.11(+2.89%)
Jan 10, 2019 3.570 3.717 3.570 3.685 49,434,300 +0.09(+2.51%)
Jan 09, 2019 3.570 3.644 3.554 3.595 28,995,170 +0.05(+1.39%)
Jan 08, 2019 3.619 3.644 3.513 3.545 35,286,104 -0.02(-0.46%)
Jan 07, 2019 3.611 3.627 3.529 3.562 36,110,312 -0.06(-1.58%)
Jan 04, 2019 3.513 3.635 3.496 3.619 31,304,908 +0.15(+4.25%)
Jan 03, 2019 3.488 3.513 3.414 3.472 25,970,492 +0.03(+0.95%)
Jan 02, 2019 3.275 3.472 3.251 3.439 25,126,740 +0.23(+7.14%)
Dec 31, 2018 3.169 3.218 3.136 3.210 13,275,781 +0.02(+0.51%)
Dec 28, 2018 3.185 3.271 3.185 3.193 14,106,273 -0.01(-0.26%)
Dec 27, 2018 3.161 3.201 3.128 3.201 19,022,642 +0.01(+0.26%)
Dec 26, 2018 3.087 3.193 3.087 3.193 22,912,972 +0.07(+2.09%)
Dec 24, 2018 3.161 3.185 3.128 3.128 9,172,174 -0.02(-0.52%)
Dec 21, 2018 3.152 3.185 3.120 3.144 26,761,506 -0.07(-2.04%)
Dec 20, 2018 3.259 3.275 3.169 3.210 24,675,530 +0.02(+0.77%)
Dec 19, 2018 3.267 3.324 3.161 3.185 22,671,606 -0.03(-0.98%)
Dec 18, 2018 3.265 3.265 3.209 3.217 18,883,184 -0.03(-0.99%)
Dec 17, 2018 3.281 3.297 3.233 3.249 20,096,774 +0.01(+0.25%)
Dec 14, 2018 3.297 3.361 3.241 3.241 20,100,438 -0.09(-2.65%)
Dec 13, 2018 3.321 3.361 3.289 3.329 25,805,168 +0.05(+1.47%)
Dec 12, 2018 3.313 3.337 3.265 3.281 30,228,938 +0.06(+1.74%)
Dec 11, 2018 3.265 3.297 3.217 3.225 29,143,146 +0.00(+0.00%)
Dec 10, 2018 3.241 3.249 3.176 3.225 21,009,442 -0.05(-1.47%)
Dec 07, 2018 3.313 3.361 3.257 3.273 24,075,770 -0.07(-2.16%)
Dec 06, 2018 3.313 3.369 3.265 3.345 37,462,792 -0.08(-2.34%)
Dec 04, 2018 3.481 3.537 3.417 3.425 29,306,982 -0.04(-1.16%)
Dec 03, 2018 3.489 3.505 3.433 3.465 27,524,276 +0.04(+1.17%)
Nov 30, 2018 3.417 3.465 3.385 3.425 27,091,428 -0.02(-0.70%)
Nov 29, 2018 3.425 3.481 3.397 3.449 45,043,660 -0.01(-0.23%)
Nov 28, 2018 3.401 3.457 3.321 3.457 33,960,292 +0.07(+2.13%)
Nov 27, 2018 3.265 3.417 3.241 3.385 33,976,668 +0.13(+3.94%)
Nov 26, 2018 3.321 3.337 3.241 3.257 27,307,528 -0.09(-2.64%)
Nov 23, 2018 3.417 3.417 3.345 3.345 15,026,179 -0.07(-2.11%)
Nov 21, 2018 3.417 3.417 3.417 0 +0.06(+1.91%)
Nov 20, 2018 3.401 3.433 3.337 3.353 24,057,130 -0.10(-3.02%)
Nov 19, 2018 3.457 3.481 3.377 3.457 23,089,322 -0.03(-0.92%)
Nov 16, 2018 3.417 3.521 3.409 3.489 27,350,732 +0.10(+2.84%)
Nov 15, 2018 3.385 3.425 3.361 3.393 21,759,066 +0.02(+0.71%)
Nov 14, 2018 3.337 3.385 3.313 3.369 33,121,422 +0.07(+2.19%)
Nov 13, 2018 3.329 3.329 3.249 3.297 25,824,158 -0.06(-1.91%)
Nov 12, 2018 3.385 3.409 3.329 3.361 16,564,681 -0.04(-1.18%)
Nov 09, 2018 3.385 3.433 3.329 3.401 46,308,112 +0.06(+1.92%)
Nov 08, 2018 3.441 3.465 3.313 3.337 36,425,684 -0.17(-4.81%)
Nov 07, 2018 3.529 3.554 3.465 3.505 33,809,360 -0.05(-1.35%)
Nov 06, 2018 3.457 3.570 3.449 3.554 52,892,128 +0.04(+1.14%)
Nov 05, 2018 3.529 3.554 3.465 3.513 35,144,064 -0.06(-1.79%)
Nov 02, 2018 3.529 3.594 3.521 3.578 26,169,776 +0.06(+1.59%)
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.