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 )

2.410 +0.070 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Aug 31, 2020 1.958 1.967 1.891 1.891 24,314,296 -0.11(-5.46%)
Aug 28, 2020 1.958 2.000 1.933 2.000 25,422,712 +0.08(+3.93%)
Aug 27, 2020 1.941 1.946 1.895 1.925 32,191,108 +0.00(+0.00%)
Aug 26, 2020 1.950 1.975 1.878 1.925 40,078,532 -0.03(-1.29%)
Aug 25, 2020 1.941 1.958 1.916 1.950 31,024,736 -0.01(-0.43%)
Aug 24, 2020 1.958 1.975 1.933 1.958 14,002,776 +0.00(+0.00%)
Aug 21, 2020 1.941 1.958 1.908 1.958 14,216,273 -0.01(-0.43%)
Aug 20, 2020 1.908 1.983 1.883 1.967 25,550,218 +0.00(+0.00%)
Aug 19, 2020 2.025 2.034 1.958 1.967 22,839,942 -0.04(-2.09%)
Aug 18, 2020 2.042 2.059 2.000 2.009 20,444,018 +0.03(+1.27%)
Aug 17, 2020 2.051 2.076 1.958 1.983 26,459,834 -0.08(-3.67%)
Aug 14, 2020 2.084 2.105 2.042 2.059 18,172,270 -0.02(-0.81%)
Aug 13, 2020 2.101 2.135 2.076 2.076 19,379,414 -0.02(-0.80%)
Aug 12, 2020 2.093 2.110 2.017 2.093 30,041,302 +0.01(+0.40%)
Aug 11, 2020 2.076 2.126 2.067 2.084 40,115,964 +0.04(+2.06%)
Aug 10, 2020 2.101 2.110 2.025 2.042 18,956,378 -0.03(-1.22%)
Aug 07, 2020 2.059 2.101 2.051 2.067 32,046,582 -0.03(-1.20%)
Aug 06, 2020 2.067 2.118 2.051 2.093 48,541,568 +0.00(+0.00%)
Aug 05, 2020 2.160 2.177 2.067 2.093 55,104,772 -0.03(-1.58%)
Aug 04, 2020 2.152 2.177 2.093 2.126 46,662,552 -0.04(-1.94%)
Aug 03, 2020 2.210 2.227 2.168 2.168 41,434,396 -0.08(-3.73%)
Jul 31, 2020 2.345 2.345 2.236 2.252 31,097,918 -0.13(-5.63%)
Jul 30, 2020 2.521 2.572 2.387 2.387 46,209,016 -0.05(-2.07%)
Jul 29, 2020 2.505 2.530 2.437 2.437 38,747,804 -0.03(-1.02%)
Jul 28, 2020 2.471 2.505 2.454 2.462 42,187,576 -0.05(-2.01%)
Jul 27, 2020 2.429 2.521 2.412 2.513 57,410,340 +0.10(+4.18%)
Jul 24, 2020 2.353 2.416 2.311 2.412 36,977,776 +0.07(+2.87%)
Jul 23, 2020 2.429 2.437 2.336 2.345 25,849,984 -0.09(-3.79%)
Jul 22, 2020 2.446 2.513 2.412 2.437 62,288,036 +0.03(+1.40%)
Jul 21, 2020 2.278 2.412 2.269 2.404 62,911,792 +0.17(+7.52%)
Jul 20, 2020 2.202 2.269 2.202 2.236 43,039,980 +0.04(+1.92%)
Jul 17, 2020 2.244 2.252 2.177 2.194 56,138,096 -0.03(-1.51%)
Jul 16, 2020 2.236 2.273 2.202 2.227 48,154,832 -0.03(-1.49%)
Jul 15, 2020 2.244 2.286 2.227 2.261 36,677,436 +0.06(+2.67%)
Jul 14, 2020 2.168 2.210 2.118 2.202 59,104,224 +0.01(+0.38%)
Jul 13, 2020 2.370 2.370 2.194 2.194 74,691,480 -0.18(-7.77%)
Jul 10, 2020 2.311 2.383 2.299 2.378 33,077,106 +0.04(+1.80%)
Jul 09, 2020 2.378 2.399 2.311 2.336 45,591,468 -0.03(-1.07%)
Jul 08, 2020 2.311 2.362 2.269 2.362 39,734,528 +0.08(+3.69%)
Jul 07, 2020 2.269 2.320 2.243 2.278 49,368,016 +0.02(+0.74%)
Jul 06, 2020 2.278 2.294 2.244 2.261 27,795,840 +0.03(+1.13%)
Jul 02, 2020 2.328 2.353 2.210 2.236 27,287,080 -0.06(-2.56%)
Jul 01, 2020 2.236 2.328 2.236 2.294 29,983,714 +0.08(+3.41%)
Jun 30, 2020 2.244 2.303 2.194 2.219 39,746,972 -0.03(-1.49%)
Jun 29, 2020 2.185 2.261 2.160 2.252 39,900,272 +0.11(+5.10%)
Jun 26, 2020 2.219 2.227 2.143 2.143 29,414,168 -0.11(-4.85%)
Jun 25, 2020 2.202 2.278 2.202 2.252 55,729,676 +0.08(+3.47%)
Jun 24, 2020 2.244 2.261 2.143 2.177 34,739,068 -0.11(-4.78%)
Jun 23, 2020 2.311 2.353 2.278 2.286 30,102,246 +0.01(+0.37%)
Jun 22, 2020 2.210 2.303 2.210 2.278 55,727,084 +0.09(+4.23%)
Jun 19, 2020 2.185 2.227 2.168 2.185 53,352,548 +0.01(+0.39%)
Jun 18, 2020 2.185 2.215 2.135 2.177 35,353,580 -0.04(-1.89%)
Jun 17, 2020 2.185 2.269 2.168 2.219 39,771,632 +0.07(+3.13%)
Jun 16, 2020 2.269 2.278 2.135 2.152 48,183,896 -0.04(-1.92%)
Jun 15, 2020 2.160 2.227 2.118 2.194 34,119,576 -0.08(-3.69%)
Jun 12, 2020 2.278 2.311 2.194 2.278 52,553,208 +0.06(+2.65%)
Jun 11, 2020 2.227 2.252 2.177 2.219 39,818,540 -0.15(-6.38%)
Jun 10, 2020 2.479 2.505 2.362 2.370 46,873,372 -0.08(-3.42%)
Jun 09, 2020 2.454 2.479 2.412 2.454 39,813,944 -0.07(-2.67%)
Jun 08, 2020 2.471 2.538 2.446 2.521 65,279,492 +0.15(+6.38%)
Jun 05, 2020 2.353 2.437 2.328 2.370 59,775,212 +0.15(+6.82%)
Jun 04, 2020 2.219 2.244 2.177 2.219 34,338,132 -0.02(-0.75%)
Jun 03, 2020 2.227 2.303 2.210 2.236 43,265,024 +0.13(+5.98%)
Jun 02, 2020 2.051 2.164 2.017 2.110 51,580,608 +0.12(+5.91%)
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.