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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 30, 2020 1.874 1.916 1.866 1.899 28,272,482 +0.06(+3.20%)
Sep 29, 2020 1.866 1.916 1.841 1.841 39,687,016 -0.03(-1.79%)
Sep 28, 2020 1.958 1.975 1.857 1.874 52,001,768 -0.08(-4.29%)
Sep 25, 2020 1.925 1.967 1.891 1.958 21,103,098 +0.02(+0.87%)
Sep 24, 2020 1.891 1.975 1.857 1.941 25,508,786 +0.06(+3.12%)
Sep 23, 2020 1.950 1.958 1.883 1.883 19,598,680 -0.10(-5.08%)
Sep 22, 2020 1.983 2.009 1.967 1.983 10,129,352 +0.00(+0.00%)
Sep 21, 2020 1.967 2.004 1.933 1.983 15,995,279 -0.03(-1.26%)
Sep 18, 2020 2.093 2.110 2.009 2.009 38,337,056 -0.13(-5.91%)
Sep 17, 2020 2.009 2.143 2.000 2.135 41,917,500 +0.10(+4.96%)
Sep 16, 2020 2.051 2.059 2.030 2.034 16,218,167 -0.02(-0.82%)
Sep 15, 2020 2.009 2.076 2.000 2.051 25,368,070 +0.04(+2.09%)
Sep 14, 2020 1.958 2.017 1.933 2.009 23,275,436 +0.08(+4.37%)
Sep 11, 2020 1.958 1.983 1.899 1.925 20,548,510 -0.03(-1.72%)
Sep 10, 2020 1.967 2.025 1.958 1.958 33,801,392 +0.00(+0.00%)
Sep 09, 2020 1.983 1.983 1.941 1.958 21,172,160 +0.01(+0.43%)
Sep 08, 2020 1.958 1.983 1.933 1.950 20,548,096 -0.04(-2.11%)
Sep 04, 2020 2.025 2.042 1.975 1.992 18,023,540 -0.03(-1.66%)
Sep 03, 2020 2.034 2.093 1.992 2.025 32,874,298 +0.03(+1.26%)
Sep 02, 2020 1.983 2.025 1.967 2.000 20,231,488 +0.03(+1.28%)
Sep 01, 2020 1.975 2.000 1.958 1.975 33,878,764 +0.08(+4.44%)
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%)
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.