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 )

2.860 +0.080 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 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 (%)
Mar 29, 2023 2.800 2.886 2.780 2.860 20,947,036 +0.08(+2.88%)
Mar 28, 2023 2.680 2.890 2.680 2.780 62,541,308 +0.12(+4.51%)
Mar 27, 2023 2.650 2.680 2.640 2.660 13,130,300 +0.03(+1.14%)
Mar 24, 2023 2.600 2.660 2.570 2.630 18,549,970 +0.04(+1.54%)
Mar 23, 2023 2.670 2.675 2.560 2.590 24,670,872 -0.04(-1.52%)
Mar 22, 2023 2.640 2.680 2.610 2.630 20,006,036 +0.00(+0.00%)
Mar 21, 2023 2.680 2.685 2.630 2.630 13,958,112 -0.05(-1.87%)
Mar 20, 2023 2.680 2.700 2.652 2.680 26,649,544 -0.01(-0.37%)
Mar 17, 2023 2.650 2.710 2.650 2.690 16,728,452 -0.02(-0.74%)
Mar 16, 2023 2.670 2.720 2.660 2.710 13,299,622 +0.06(+2.26%)
Mar 15, 2023 2.620 2.660 2.610 2.650 12,863,682 +0.00(+0.00%)
Mar 14, 2023 2.620 2.680 2.610 2.650 27,302,876 +0.09(+3.52%)
Mar 13, 2023 2.570 2.610 2.560 2.560 12,873,203 -0.02(-0.78%)
Mar 10, 2023 2.590 2.638 2.570 2.580 13,539,522 -0.04(-1.53%)
Mar 09, 2023 2.660 2.670 2.620 2.620 14,155,638 -0.01(-0.38%)
Mar 08, 2023 2.600 2.640 2.587 2.630 21,866,636 +0.06(+2.33%)
Mar 07, 2023 2.590 2.605 2.540 2.570 11,776,096 -0.04(-1.53%)
Mar 06, 2023 2.520 2.620 2.520 2.610 24,846,224 +0.09(+3.57%)
Mar 03, 2023 2.520 2.530 2.480 2.520 63,051,848 +0.00(+0.00%)
Mar 02, 2023 2.510 2.545 2.495 2.520 29,163,222 -0.06(-2.33%)
Mar 01, 2023 2.580 2.589 2.540 2.580 15,423,210 +0.03(+1.18%)
Feb 28, 2023 2.570 2.590 2.540 2.550 34,164,296 -0.02(-0.78%)
Feb 27, 2023 2.560 2.580 2.540 2.570 13,393,022 +0.02(+0.78%)
Feb 24, 2023 2.520 2.565 2.510 2.550 32,153,988 -0.03(-1.16%)
Feb 23, 2023 2.580 2.590 2.530 2.580 18,087,044 +0.04(+1.57%)
Feb 22, 2023 2.540 2.560 2.510 2.540 31,601,404 +0.02(+0.79%)
Feb 21, 2023 2.520 2.550 2.500 2.520 24,748,936 +0.00(+0.00%)
Feb 17, 2023 2.490 2.540 2.480 2.520 11,354,404 +0.02(+0.80%)
Feb 16, 2023 2.490 2.500 2.445 2.500 21,218,844 -0.02(-0.79%)
Feb 15, 2023 2.500 2.539 2.480 2.520 13,009,642 +0.03(+1.20%)
Feb 14, 2023 2.550 2.560 2.470 2.490 28,393,112 -0.02(-0.80%)
Feb 13, 2023 2.480 2.520 2.473 2.510 10,836,315 +0.07(+2.87%)
Feb 10, 2023 2.430 2.450 2.400 2.440 21,535,664 -0.01(-0.41%)
Feb 09, 2023 2.490 2.500 2.430 2.450 31,122,422 -0.05(-2.00%)
Feb 08, 2023 2.510 2.530 2.470 2.500 22,704,952 +0.01(+0.40%)
Feb 07, 2023 2.470 2.500 2.450 2.490 32,421,962 -0.01(-0.40%)
Feb 06, 2023 2.510 2.530 2.480 2.500 48,065,676 -0.01(-0.40%)
Feb 03, 2023 2.540 2.570 2.490 2.510 33,203,770 -0.07(-2.71%)
Feb 02, 2023 2.630 2.640 2.560 2.580 45,233,344 -0.01(-0.39%)
Feb 01, 2023 2.590 2.630 2.500 2.590 95,119,552 -0.07(-2.63%)
Jan 31, 2023 2.650 2.690 2.640 2.660 26,509,756 +0.04(+1.53%)
Jan 30, 2023 2.660 2.670 2.610 2.620 17,063,492 -0.03(-1.13%)
Jan 27, 2023 2.670 2.690 2.640 2.650 14,107,327 -0.03(-1.12%)
Jan 26, 2023 2.700 2.705 2.640 2.680 28,767,552 +0.00(+0.00%)
Jan 25, 2023 2.630 2.690 2.620 2.680 28,128,504 +0.05(+1.90%)
Jan 24, 2023 2.590 2.630 2.575 2.630 15,614,953 +0.06(+2.33%)
Jan 23, 2023 2.560 2.607 2.550 2.570 29,979,208 -0.03(-1.15%)
Jan 20, 2023 2.580 2.620 2.560 2.600 17,741,004 +0.00(+0.00%)
Jan 19, 2023 2.630 2.650 2.600 2.600 27,426,324 -0.05(-1.89%)
Jan 18, 2023 2.750 2.760 2.640 2.650 21,822,360 -0.07(-2.57%)
Jan 17, 2023 2.660 2.730 2.650 2.720 43,180,376 +0.01(+0.37%)
Jan 13, 2023 2.690 2.740 2.680 2.710 30,224,216 -0.03(-1.09%)
Jan 12, 2023 2.700 2.770 2.660 2.740 34,392,200 +0.02(+0.74%)
Jan 11, 2023 2.700 2.740 2.665 2.720 32,102,760 -0.04(-1.45%)
Jan 10, 2023 2.750 2.780 2.710 2.760 19,909,880 +0.04(+1.47%)
Jan 09, 2023 2.680 2.730 2.670 2.720 15,842,664 +0.01(+0.37%)
Jan 06, 2023 2.670 2.720 2.650 2.710 13,126,478 +0.07(+2.65%)
Jan 05, 2023 2.630 2.660 2.620 2.640 23,601,432 +0.03(+1.15%)
Jan 04, 2023 2.590 2.650 2.580 2.610 25,770,640 +0.02(+0.77%)
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.