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 -0.040 (-1.69%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2016 4.391 4.402 4.320 4.357 45,061,672 -0.07(-1.53%)
Jul 28, 2016 4.417 4.444 4.402 4.425 6,239,945 -0.01(-0.17%)
Jul 27, 2016 4.440 4.463 4.387 4.432 9,761,990 -0.01(-0.17%)
Jul 26, 2016 4.417 4.478 4.414 4.440 8,214,482 +0.02(+0.51%)
Jul 25, 2016 4.395 4.447 4.387 4.417 8,088,567 -0.04(-0.85%)
Jul 22, 2016 4.402 4.470 4.365 4.455 14,503,979 +0.05(+1.20%)
Jul 21, 2016 4.402 4.425 4.365 4.402 9,152,156 -0.02(-0.34%)
Jul 20, 2016 4.410 4.432 4.380 4.417 11,410,807 +0.02(+0.34%)
Jul 19, 2016 4.365 4.398 4.357 4.402 11,391,106 +0.01(+0.17%)
Jul 18, 2016 4.349 4.414 4.342 4.395 13,547,244 +0.04(+0.87%)
Jul 15, 2016 4.387 4.395 4.319 4.357 10,369,558 -0.08(-1.70%)
Jul 14, 2016 4.432 4.463 4.387 4.432 16,156,371 +0.06(+1.38%)
Jul 13, 2016 4.372 4.387 4.334 4.372 9,026,010 -0.02(-0.51%)
Jul 12, 2016 4.410 4.455 4.387 4.395 9,550,899 +0.03(+0.68%)
Jul 11, 2016 4.402 4.406 4.342 4.365 14,881,954 -0.05(-1.19%)
Jul 08, 2016 4.342 4.455 4.245 4.417 20,740,264 +0.17(+4.06%)
Jul 07, 2016 4.305 4.312 4.238 4.245 13,828,106 -0.06(-1.39%)
Jul 06, 2016 4.320 4.327 4.245 4.305 11,011,309 -0.04(-1.03%)
Jul 05, 2016 4.327 4.372 4.305 4.350 17,004,016 -0.07(-1.69%)
Jul 01, 2016 4.447 4.425 4.425 4.425 13,649,403 +0.00(+0.00%)
Jun 30, 2016 4.387 4.455 4.365 4.425 12,914,978 +0.05(+1.20%)
Jun 29, 2016 4.297 4.410 4.297 4.372 18,983,722 +0.16(+3.91%)
Jun 28, 2016 4.178 4.249 4.170 4.208 31,388,596 +0.11(+2.74%)
Jun 27, 2016 4.065 4.140 4.035 4.095 36,263,932 +0.01(+0.37%)
Jun 24, 2016 3.990 4.095 3.983 4.080 14,737,981 -0.07(-1.62%)
Jun 23, 2016 4.080 4.148 4.073 4.148 7,234,746 +0.13(+3.17%)
Jun 22, 2016 4.080 4.095 4.013 4.020 15,532,603 -0.04(-1.10%)
Jun 21, 2016 4.118 4.125 4.050 4.065 11,340,928 -0.01(-0.37%)
Jun 20, 2016 4.103 4.163 4.050 4.080 13,488,219 +0.04(+0.93%)
Jun 17, 2016 4.043 4.065 4.005 4.043 12,398,982 +0.01(+0.37%)
Jun 16, 2016 3.938 4.035 3.901 4.028 9,024,482 +0.06(+1.51%)
Jun 15, 2016 3.990 4.020 3.927 3.968 13,998,742 -0.01(-0.19%)
Jun 14, 2016 4.028 4.058 3.931 3.976 19,619,020 -0.07(-1.85%)
Jun 13, 2016 4.028 4.073 4.020 4.050 10,723,667 +0.00(+0.00%)
Jun 10, 2016 4.140 4.140 4.050 4.050 9,828,982 -0.17(-4.08%)
Jun 09, 2016 4.230 4.245 4.178 4.223 12,385,429 -0.03(-0.70%)
Jun 08, 2016 4.185 4.282 4.155 4.253 22,432,302 +0.13(+3.27%)
Jun 07, 2016 4.110 4.140 4.095 4.118 13,644,008 -0.03(-0.72%)
Jun 06, 2016 4.140 4.163 4.118 4.148 11,815,344 +0.01(+0.36%)
Jun 03, 2016 4.073 4.133 4.058 4.133 27,282,092 +0.12(+2.99%)
Jun 02, 2016 3.968 4.013 3.953 4.013 15,217,672 -0.01(-0.37%)
Jun 01, 2016 3.923 4.028 3.871 4.028 21,433,278 +0.09(+2.28%)
May 31, 2016 3.968 3.998 3.908 3.938 35,710,628 -0.07(-1.68%)
May 27, 2016 3.953 4.005 4.005 4.005 35,787,024 +0.02(+0.56%)
May 26, 2016 3.983 4.013 3.972 3.983 8,329,698 +0.04(+0.95%)
May 25, 2016 3.908 3.990 3.901 3.946 58,691,308 +0.06(+1.54%)
May 24, 2016 3.856 3.893 3.841 3.886 10,731,483 +0.07(+1.76%)
May 23, 2016 3.833 3.863 3.811 3.818 16,666,948 -0.09(-2.30%)
May 20, 2016 3.901 3.934 3.893 3.908 11,019,100 +0.02(+0.58%)
May 19, 2016 3.818 3.893 3.807 3.886 25,017,504 +0.04(+0.97%)
May 18, 2016 3.878 3.931 3.818 3.848 16,521,302 -0.10(-2.47%)
May 17, 2016 3.938 3.968 3.901 3.946 15,924,132 -0.04(-0.94%)
May 16, 2016 3.946 3.998 3.946 3.983 9,263,558 +0.03(+0.76%)
May 13, 2016 4.073 4.095 3.946 3.953 16,594,648 -0.16(-4.00%)
May 12, 2016 4.050 4.125 3.990 4.118 37,615,784 +0.04(+1.10%)
May 11, 2016 4.118 4.125 4.035 4.073 14,911,093 +0.01(+0.18%)
May 10, 2016 4.035 4.080 4.013 4.065 13,902,055 +0.08(+2.07%)
May 09, 2016 3.976 3.990 3.845 3.983 23,940,420 -0.01(-0.19%)
May 06, 2016 4.005 4.028 3.968 3.990 26,600,398 -0.01(-0.37%)
May 05, 2016 4.110 4.110 4.001 4.005 17,374,592 -0.10(-2.37%)
May 04, 2016 4.043 4.125 4.020 4.103 17,816,140 +0.02(+0.55%)
May 03, 2016 4.043 4.118 4.020 4.080 22,105,498 -0.07(-1.80%)
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.