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 (%)
May 28, 2021 2.918 3.004 2.909 2.996 24,669,494 +0.08(+2.67%)
May 27, 2021 2.857 2.944 2.840 2.918 38,455,440 +0.07(+2.43%)
May 26, 2021 2.874 2.900 2.840 2.848 20,770,130 -0.01(-0.30%)
May 25, 2021 2.909 2.918 2.857 2.857 27,365,746 -0.03(-0.90%)
May 24, 2021 2.874 2.900 2.857 2.883 24,221,668 +0.03(+0.91%)
May 21, 2021 2.900 2.900 2.814 2.857 58,583,140 -0.04(-1.49%)
May 20, 2021 2.892 2.918 2.866 2.900 20,269,372 +0.00(+0.00%)
May 19, 2021 2.883 2.918 2.866 2.900 25,252,426 +0.02(+0.60%)
May 18, 2021 2.892 2.926 2.866 2.883 23,005,038 -0.01(-0.30%)
May 17, 2021 2.831 2.918 2.822 2.892 23,447,754 +0.03(+0.91%)
May 14, 2021 2.831 2.883 2.831 2.866 22,363,088 +0.08(+2.80%)
May 13, 2021 2.796 2.848 2.753 2.788 23,108,856 +0.00(+0.00%)
May 12, 2021 2.805 2.870 2.779 2.788 38,334,352 -0.04(-1.53%)
May 11, 2021 2.710 2.840 2.710 2.831 32,414,670 +0.05(+1.87%)
May 10, 2021 2.701 2.788 2.697 2.779 23,816,750 +0.08(+2.88%)
May 07, 2021 2.710 2.732 2.675 2.701 22,070,354 +0.00(+0.00%)
May 06, 2021 2.649 2.701 2.580 2.701 77,140,000 +0.29(+11.83%)
May 05, 2021 2.390 2.429 2.364 2.416 17,211,422 +0.06(+2.57%)
May 04, 2021 2.364 2.372 2.329 2.355 14,674,456 -0.03(-1.09%)
May 03, 2021 2.407 2.424 2.364 2.381 20,805,582 -0.03(-1.08%)
Apr 30, 2021 2.502 2.502 2.400 2.407 14,566,505 -0.10(-3.81%)
Apr 29, 2021 2.485 2.525 2.485 2.502 12,886,777 +0.03(+1.40%)
Apr 28, 2021 2.485 2.493 2.450 2.467 12,932,385 +0.03(+1.06%)
Apr 27, 2021 2.450 2.485 2.442 2.442 13,632,620 -0.04(-1.74%)
Apr 26, 2021 2.528 2.533 2.485 2.485 16,880,848 -0.04(-1.71%)
Apr 23, 2021 2.554 2.571 2.511 2.528 19,921,556 -0.03(-1.02%)
Apr 22, 2021 2.537 2.563 2.498 2.554 26,378,614 +0.04(+1.72%)
Apr 21, 2021 2.476 2.537 2.467 2.511 12,267,432 +0.05(+2.11%)
Apr 20, 2021 2.476 2.511 2.450 2.459 20,162,838 -0.02(-0.70%)
Apr 19, 2021 2.459 2.528 2.450 2.476 26,900,016 -0.02(-0.69%)
Apr 16, 2021 2.433 2.502 2.424 2.493 14,630,840 +0.03(+1.05%)
Apr 15, 2021 2.467 2.493 2.442 2.467 16,480,728 +0.03(+1.06%)
Apr 14, 2021 2.407 2.450 2.398 2.442 28,424,610 +0.04(+1.81%)
Apr 13, 2021 2.364 2.433 2.346 2.398 26,608,128 +0.03(+1.09%)
Apr 12, 2021 2.407 2.407 2.364 2.372 16,118,412 -0.03(-1.08%)
Apr 09, 2021 2.416 2.433 2.372 2.398 20,849,504 -0.03(-1.42%)
Apr 08, 2021 2.390 2.459 2.372 2.433 51,450,300 +0.08(+3.31%)
Apr 07, 2021 2.398 2.420 2.346 2.355 15,634,416 -0.03(-1.45%)
Apr 06, 2021 2.355 2.424 2.355 2.390 14,093,415 +0.03(+1.47%)
Apr 05, 2021 2.338 2.390 2.338 2.355 21,711,496 +0.04(+1.87%)
Apr 01, 2021 2.364 2.364 2.294 2.312 17,313,390 -0.06(-2.55%)
Mar 31, 2021 2.355 2.407 2.338 2.372 13,684,607 +0.00(+0.00%)
Mar 30, 2021 2.338 2.390 2.312 2.372 13,074,865 +0.03(+1.48%)
Mar 29, 2021 2.294 2.338 2.268 2.338 18,443,564 +0.02(+0.75%)
Mar 26, 2021 2.338 2.364 2.294 2.320 13,380,177 +0.00(+0.00%)
Mar 25, 2021 2.303 2.346 2.294 2.320 21,148,942 +0.01(+0.37%)
Mar 24, 2021 2.381 2.407 2.294 2.312 19,935,654 -0.09(-3.61%)
Mar 23, 2021 2.459 2.476 2.390 2.398 22,842,484 -0.10(-3.82%)
Mar 22, 2021 2.459 2.493 2.433 2.493 29,377,986 +0.01(+0.35%)
Mar 19, 2021 2.416 2.502 2.408 2.485 24,193,194 +0.10(+3.99%)
Mar 18, 2021 2.398 2.442 2.390 2.390 13,902,729 -0.03(-1.08%)
Mar 17, 2021 2.329 2.424 2.294 2.416 21,456,148 +0.07(+2.95%)
Mar 16, 2021 2.372 2.407 2.329 2.346 13,658,774 -0.03(-1.09%)
Mar 15, 2021 2.346 2.389 2.338 2.372 13,389,165 -0.01(-0.36%)
Mar 12, 2021 2.364 2.407 2.355 2.381 18,387,796 +0.00(+0.00%)
Mar 11, 2021 2.390 2.407 2.364 2.381 16,504,705 +0.03(+1.48%)
Mar 10, 2021 2.320 2.372 2.277 2.346 35,726,932 +0.06(+2.65%)
Mar 09, 2021 2.225 2.303 2.216 2.286 23,108,576 +0.07(+3.12%)
Mar 08, 2021 2.303 2.346 2.208 2.216 46,582,212 -0.13(-5.54%)
Mar 05, 2021 2.320 2.364 2.312 2.346 46,046,876 +0.04(+1.88%)
Mar 04, 2021 2.260 2.320 2.242 2.303 64,795,208 +0.10(+4.31%)
Mar 03, 2021 2.121 2.234 2.078 2.208 57,949,844 +0.03(+1.19%)
Mar 02, 2021 2.095 2.199 2.061 2.182 55,770,200 +0.02(+0.80%)
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.