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 24, 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 (%)
Nov 30, 2023 2.579 2.636 2.570 2.598 20,415,054 +0.02(+0.74%)
Nov 29, 2023 2.617 2.627 2.570 2.579 9,767,588 -0.07(-2.51%)
Nov 28, 2023 2.636 2.674 2.627 2.646 6,810,976 +0.03(+1.09%)
Nov 27, 2023 2.598 2.636 2.579 2.617 10,330,318 +0.01(+0.36%)
Nov 24, 2023 2.598 2.617 2.589 2.608 10,064,910 -0.01(-0.36%)
Nov 22, 2023 2.617 2.636 2.589 2.617 13,366,678 +0.03(+1.10%)
Nov 21, 2023 2.636 2.640 2.579 2.589 10,451,830 -0.05(-1.80%)
Nov 20, 2023 2.627 2.655 2.627 2.636 5,636,772 +0.01(+0.36%)
Nov 17, 2023 2.627 2.646 2.608 2.627 20,070,354 -0.02(-0.72%)
Nov 16, 2023 2.646 2.674 2.636 2.646 15,269,942 -0.01(-0.36%)
Nov 15, 2023 2.636 2.684 2.636 2.655 6,375,203 +0.00(+0.00%)
Nov 14, 2023 2.655 2.682 2.646 2.655 6,457,338 +0.06(+2.19%)
Nov 13, 2023 2.541 2.617 2.541 2.598 15,377,915 +0.02(+0.74%)
Nov 10, 2023 2.579 2.589 2.560 2.579 6,319,836 +0.01(+0.37%)
Nov 09, 2023 2.589 2.617 2.561 2.570 10,424,910 -0.05(-1.81%)
Nov 08, 2023 2.636 2.646 2.600 2.617 10,938,997 -0.01(-0.36%)
Nov 07, 2023 2.617 2.636 2.608 2.627 9,927,792 +0.02(+0.73%)
Nov 06, 2023 2.570 2.627 2.570 2.608 28,964,668 +0.05(+1.85%)
Nov 03, 2023 2.532 2.579 2.513 2.560 25,243,696 +0.09(+3.45%)
Nov 02, 2023 2.466 2.494 2.456 2.475 7,585,884 +0.03(+1.16%)
Nov 01, 2023 2.399 2.456 2.390 2.447 18,266,556 +0.05(+1.98%)
Oct 31, 2023 2.390 2.399 2.352 2.399 16,865,126 +0.09(+4.12%)
Oct 30, 2023 2.333 2.352 2.295 2.304 12,180,187 -0.01(-0.41%)
Oct 27, 2023 2.399 2.399 2.300 2.314 9,766,315 -0.06(-2.40%)
Oct 26, 2023 2.352 2.404 2.352 2.371 15,028,017 +0.04(+1.63%)
Oct 25, 2023 2.352 2.371 2.333 2.333 11,042,981 -0.04(-1.60%)
Oct 24, 2023 2.333 2.371 2.323 2.371 15,786,751 +0.05(+2.04%)
Oct 23, 2023 2.323 2.361 2.319 2.323 6,843,830 -0.01(-0.41%)
Oct 20, 2023 2.323 2.352 2.315 2.333 6,648,237 +0.01(+0.41%)
Oct 19, 2023 2.333 2.375 2.323 2.323 9,331,295 +0.00(+0.00%)
Oct 18, 2023 2.380 2.380 2.314 2.323 9,602,529 -0.07(-2.78%)
Oct 17, 2023 2.390 2.437 2.380 2.390 9,254,700 -0.04(-1.56%)
Oct 16, 2023 2.418 2.437 2.399 2.428 8,691,304 +0.01(+0.39%)
Oct 13, 2023 2.418 2.442 2.380 2.418 13,219,248 +0.01(+0.39%)
Oct 12, 2023 2.541 2.579 2.409 2.409 5,997,353 -0.06(-2.31%)
Oct 11, 2023 2.475 2.475 2.437 2.466 7,491,163 +0.00(+0.00%)
Oct 10, 2023 2.428 2.470 2.418 2.466 6,348,752 +0.07(+2.77%)
Oct 09, 2023 2.390 2.418 2.380 2.399 4,131,147 -0.01(-0.39%)
Oct 06, 2023 2.333 2.428 2.304 2.409 22,797,794 +0.05(+2.01%)
Oct 05, 2023 2.409 2.409 2.342 2.361 21,658,920 -0.06(-2.35%)
Oct 04, 2023 2.380 2.425 2.375 2.418 13,055,418 +0.05(+2.00%)
Oct 03, 2023 2.428 2.456 2.371 2.371 12,798,664 -0.05(-1.96%)
Oct 02, 2023 2.437 2.443 2.399 2.418 11,627,987 -0.03(-1.16%)
Sep 29, 2023 2.475 2.475 2.437 2.447 16,096,722 +0.02(+0.78%)
Sep 28, 2023 2.409 2.447 2.394 2.428 30,845,160 +0.03(+1.19%)
Sep 27, 2023 2.456 2.456 2.380 2.399 31,993,782 -0.04(-1.56%)
Sep 26, 2023 2.466 2.490 2.437 2.437 28,074,926 -0.05(-1.91%)
Sep 25, 2023 2.494 2.522 2.485 2.485 15,001,058 -0.01(-0.38%)
Sep 22, 2023 2.532 2.532 2.494 2.494 12,520,539 -0.02(-0.75%)
Sep 21, 2023 2.551 2.560 2.505 2.513 15,209,260 -0.08(-2.93%)
Sep 20, 2023 2.608 2.627 2.589 2.589 8,048,320 +0.00(+0.00%)
Sep 19, 2023 2.608 2.617 2.589 2.589 13,114,241 +0.00(+0.00%)
Sep 18, 2023 2.589 2.608 2.579 2.589 14,716,839 +0.00(+0.00%)
Sep 15, 2023 2.608 2.627 2.579 2.589 20,058,102 +0.00(+0.00%)
Sep 14, 2023 2.608 2.627 2.579 2.589 20,540,128 -0.01(-0.37%)
Sep 13, 2023 2.617 2.636 2.598 2.598 29,944,624 +0.01(+0.37%)
Sep 12, 2023 2.608 2.608 2.579 2.589 8,754,525 -0.05(-1.80%)
Sep 11, 2023 2.608 2.646 2.608 2.636 7,951,481 +0.06(+2.21%)
Sep 08, 2023 2.608 2.617 2.579 2.579 9,931,335 -0.02(-0.73%)
Sep 07, 2023 2.627 2.627 2.589 2.598 4,915,014 -0.03(-1.08%)
Sep 06, 2023 2.655 2.665 2.627 2.627 14,665,795 -0.01(-0.36%)
Sep 05, 2023 2.627 2.674 2.608 2.636 9,852,076 +0.01(+0.36%)
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.