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:

Ambev S.A. ADR (NY: ABEV )

2.150 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.150 2.160 2.120 2.150 17,546,500 +0.01(+0.47%)
Jul 11, 2024 2.140 2.170 2.120 2.140 32,930,848 +0.02(+0.94%)
Jul 10, 2024 2.100 2.130 2.090 2.120 18,062,976 +0.04(+1.92%)
Jul 09, 2024 2.070 2.090 2.060 2.080 11,044,537 +0.02(+0.97%)
Jul 08, 2024 2.060 2.080 2.050 2.060 9,847,659 -0.01(-0.48%)
Jul 05, 2024 2.090 2.090 2.050 2.070 28,156,820 -0.01(-0.48%)
Jul 03, 2024 2.070 2.090 2.060 2.080 14,228,480 +0.02(+0.97%)
Jul 02, 2024 2.040 2.060 2.020 2.060 20,111,120 +0.02(+0.98%)
Jul 01, 2024 2.060 2.070 2.030 2.040 17,360,650 -0.01(-0.49%)
Jun 28, 2024 2.070 2.089 2.010 2.050 35,972,884 -0.04(-1.91%)
Jun 27, 2024 2.080 2.107 2.070 2.090 21,461,208 -0.01(-0.48%)
Jun 26, 2024 2.060 2.110 2.050 2.100 24,165,304 +0.00(+0.00%)
Jun 25, 2024 2.080 2.110 2.080 2.100 25,161,188 +0.00(+0.00%)
Jun 24, 2024 2.100 2.120 2.080 2.100 17,067,330 +0.02(+0.96%)
Jun 21, 2024 2.070 2.100 2.050 2.080 21,612,890 +0.00(+0.00%)
Jun 20, 2024 2.090 2.109 2.050 2.080 21,949,016 +0.00(+0.00%)
Jun 18, 2024 2.080 2.110 2.060 2.080 34,172,064 +0.00(+0.00%)
Jun 17, 2024 2.090 2.100 2.075 2.080 18,527,170 -0.03(-1.42%)
Jun 14, 2024 2.050 2.110 2.045 2.110 20,650,460 +0.04(+1.93%)
Jun 13, 2024 2.050 2.080 2.050 2.070 22,178,368 -0.01(-0.48%)
Jun 12, 2024 2.140 2.140 2.070 2.080 35,124,736 -0.05(-2.35%)
Jun 11, 2024 2.150 2.165 2.120 2.130 18,738,662 -0.02(-0.93%)
Jun 10, 2024 2.150 2.160 2.120 2.150 24,156,436 -0.02(-0.92%)
Jun 07, 2024 2.210 2.220 2.160 2.170 21,049,124 -0.07(-3.13%)
Jun 06, 2024 2.210 2.250 2.190 2.240 14,827,348 +0.04(+1.82%)
Jun 05, 2024 2.220 2.230 2.170 2.200 25,892,254 -0.01(-0.45%)
Jun 04, 2024 2.190 2.220 2.173 2.210 13,919,525 +0.02(+0.91%)
Jun 03, 2024 2.200 2.216 2.180 2.190 14,371,986 -0.03(-1.35%)
May 31, 2024 2.210 2.230 2.170 2.220 23,228,376 +0.01(+0.45%)
May 30, 2024 2.220 2.250 2.200 2.210 10,942,583 +0.01(+0.45%)
May 29, 2024 2.180 2.220 2.170 2.200 16,162,713 -0.03(-1.35%)
May 28, 2024 2.270 2.270 2.220 2.230 15,592,990 -0.06(-2.62%)
May 24, 2024 2.290 2.305 2.280 2.290 7,588,211 +0.01(+0.44%)
May 23, 2024 2.320 2.320 2.280 2.280 17,662,870 -0.02(-0.87%)
May 22, 2024 2.320 2.330 2.280 2.300 48,087,876 -0.02(-0.86%)
May 21, 2024 2.380 2.385 2.320 2.320 30,808,964 -0.02(-0.85%)
May 20, 2024 2.380 2.410 2.340 2.340 22,083,708 -0.08(-3.31%)
May 17, 2024 2.400 2.420 2.373 2.420 12,964,904 +0.03(+1.26%)
May 16, 2024 2.410 2.430 2.370 2.390 10,318,811 +0.00(+0.00%)
May 15, 2024 2.370 2.410 2.350 2.390 16,056,044 +0.03(+1.27%)
May 14, 2024 2.350 2.380 2.340 2.360 10,184,714 +0.03(+1.29%)
May 13, 2024 2.340 2.350 2.300 2.330 14,476,735 +0.01(+0.43%)
May 10, 2024 2.340 2.340 2.315 2.320 16,006,765 -0.02(-0.85%)
May 09, 2024 2.340 2.355 2.320 2.340 7,472,393 -0.03(-1.27%)
May 08, 2024 2.360 2.390 2.320 2.370 14,928,217 -0.09(-3.66%)
May 07, 2024 2.460 2.470 2.440 2.460 9,781,459 +0.02(+0.82%)
May 06, 2024 2.420 2.450 2.410 2.440 9,697,091 +0.01(+0.41%)
May 03, 2024 2.440 2.450 2.410 2.430 5,538,815 +0.02(+0.83%)
May 02, 2024 2.390 2.440 2.375 2.410 15,458,991 +0.07(+2.99%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.