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 )

2.425 +0.015 (+0.62%)
Streaming Delayed Price Updated: 3:39 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, 2021 2.433 2.450 2.381 2.390 61,184,552 -0.03(-1.43%)
Sep 29, 2021 2.442 2.476 2.420 2.424 27,852,704 +0.01(+0.36%)
Sep 28, 2021 2.502 2.502 2.398 2.416 30,055,706 -0.08(-3.12%)
Sep 27, 2021 2.528 2.541 2.480 2.493 41,122,584 -0.03(-1.37%)
Sep 24, 2021 2.528 2.545 2.493 2.528 23,736,960 -0.03(-1.02%)
Sep 23, 2021 2.528 2.580 2.528 2.554 48,440,368 +0.03(+1.03%)
Sep 22, 2021 2.554 2.571 2.519 2.528 20,468,286 +0.00(+0.00%)
Sep 21, 2021 2.528 2.580 2.511 2.528 24,746,380 +0.02(+0.69%)
Sep 20, 2021 2.528 2.537 2.459 2.511 37,528,992 -0.05(-2.03%)
Sep 17, 2021 2.554 2.563 2.467 2.563 47,462,972 -0.06(-2.31%)
Sep 16, 2021 2.589 2.667 2.554 2.623 32,864,498 +0.00(+0.00%)
Sep 15, 2021 2.641 2.675 2.597 2.623 23,873,684 -0.04(-1.62%)
Sep 14, 2021 2.684 2.725 2.658 2.667 25,384,630 +0.01(+0.33%)
Sep 13, 2021 2.684 2.716 2.649 2.658 30,207,620 +0.05(+1.99%)
Sep 10, 2021 2.710 2.719 2.606 2.606 33,712,444 -0.03(-1.31%)
Sep 09, 2021 2.615 2.675 2.571 2.641 55,473,456 +0.01(+0.33%)
Sep 08, 2021 2.753 2.771 2.606 2.632 43,075,948 -0.14(-5.00%)
Sep 07, 2021 2.753 2.814 2.719 2.771 33,112,066 +0.05(+1.91%)
Sep 03, 2021 2.745 2.762 2.710 2.719 31,447,536 -0.01(-0.32%)
Sep 02, 2021 2.771 2.788 2.710 2.727 31,895,520 -0.11(-3.96%)
Sep 01, 2021 2.831 2.879 2.805 2.840 29,659,232 +0.02(+0.61%)
Aug 31, 2021 2.822 2.848 2.779 2.822 21,264,266 -0.01(-0.31%)
Aug 30, 2021 2.771 2.836 2.753 2.831 15,713,968 +0.03(+1.24%)
Aug 27, 2021 2.788 2.805 2.762 2.796 33,310,542 +0.02(+0.62%)
Aug 26, 2021 2.840 2.840 2.775 2.779 26,187,340 -0.10(-3.31%)
Aug 25, 2021 2.831 2.874 2.814 2.874 18,793,876 +0.04(+1.53%)
Aug 24, 2021 2.779 2.883 2.775 2.831 21,303,614 +0.08(+2.83%)
Aug 23, 2021 2.762 2.779 2.732 2.753 17,436,240 -0.01(-0.31%)
Aug 20, 2021 2.675 2.779 2.649 2.762 37,135,636 +0.07(+2.57%)
Aug 19, 2021 2.606 2.714 2.597 2.693 51,944,232 +0.08(+2.98%)
Aug 18, 2021 2.632 2.693 2.606 2.615 29,603,318 -0.03(-1.31%)
Aug 17, 2021 2.632 2.667 2.597 2.649 23,931,384 +0.00(+0.00%)
Aug 16, 2021 2.693 2.693 2.641 2.649 20,971,490 -0.05(-1.92%)
Aug 13, 2021 2.684 2.714 2.649 2.701 16,789,184 +0.00(+0.00%)
Aug 12, 2021 2.727 2.753 2.693 2.701 16,271,200 -0.03(-0.95%)
Aug 11, 2021 2.745 2.771 2.704 2.727 15,289,145 -0.04(-1.56%)
Aug 10, 2021 2.762 2.783 2.736 2.771 31,166,306 -0.01(-0.31%)
Aug 09, 2021 2.814 2.840 2.771 2.779 42,024,688 -0.01(-0.31%)
Aug 06, 2021 2.753 2.805 2.723 2.788 22,428,074 +0.04(+1.58%)
Aug 05, 2021 2.814 2.831 2.723 2.745 28,024,776 +0.01(+0.32%)
Aug 04, 2021 2.814 2.827 2.710 2.736 23,817,050 -0.08(-2.77%)
Aug 03, 2021 2.736 2.840 2.693 2.814 32,697,278 +0.02(+0.62%)
Aug 02, 2021 2.805 2.866 2.796 2.796 24,372,292 +0.05(+1.89%)
Jul 30, 2021 2.874 2.909 2.736 2.745 25,966,936 -0.14(-4.80%)
Jul 29, 2021 2.805 2.931 2.788 2.883 42,590,708 +0.01(+0.30%)
Jul 28, 2021 2.805 2.883 2.779 2.874 38,236,432 +0.07(+2.47%)
Jul 27, 2021 2.814 2.814 2.771 2.805 13,065,830 -0.01(-0.31%)
Jul 26, 2021 2.762 2.840 2.753 2.814 23,081,026 +0.05(+1.88%)
Jul 23, 2021 2.805 2.822 2.745 2.762 16,342,828 -0.02(-0.62%)
Jul 22, 2021 2.822 2.822 2.771 2.779 14,759,550 -0.04(-1.53%)
Jul 21, 2021 2.796 2.840 2.758 2.822 29,406,816 +0.05(+1.88%)
Jul 20, 2021 2.745 2.805 2.736 2.771 31,650,446 -0.01(-0.31%)
Jul 19, 2021 2.842 2.861 2.747 2.779 41,412,728 -0.16(-5.31%)
Jul 16, 2021 2.978 2.987 2.918 2.935 43,878,112 -0.01(-0.29%)
Jul 15, 2021 3.013 3.017 2.918 2.944 22,531,426 -0.06(-2.02%)
Jul 14, 2021 3.056 3.074 3.004 3.004 25,249,252 +0.03(+0.87%)
Jul 13, 2021 2.926 2.996 2.913 2.978 35,278,384 +0.03(+0.88%)
Jul 12, 2021 2.866 2.952 2.840 2.952 18,871,514 +0.04(+1.49%)
Jul 09, 2021 2.892 2.918 2.883 2.909 24,675,710 +0.03(+1.20%)
Jul 08, 2021 2.874 2.887 2.822 2.874 14,670,175 -0.04(-1.48%)
Jul 07, 2021 2.944 2.952 2.874 2.918 26,504,578 +0.01(+0.30%)
Jul 06, 2021 2.970 2.983 2.874 2.909 26,349,872 -0.06(-2.04%)
Jul 02, 2021 3.004 3.022 2.952 2.970 19,245,030 +0.04(+1.48%)
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.