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 )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 2.494 2.562 2.548 15,900,377 +0.05(+2.17%)
Jan 28, 2022 2.539 2.539 2.467 2.494 31,291,262 -0.05(-2.12%)
Jan 27, 2022 2.503 2.584 2.503 2.548 33,129,320 +0.07(+2.91%)
Jan 26, 2022 2.521 2.548 2.449 2.476 51,632,508 -0.04(-1.43%)
Jan 25, 2022 2.404 2.512 2.395 2.512 35,410,588 +0.09(+3.72%)
Jan 24, 2022 2.413 2.431 2.377 2.422 31,077,792 +0.02(+0.75%)
Jan 21, 2022 2.395 2.476 2.395 2.404 25,552,426 +0.02(+0.75%)
Jan 20, 2022 2.422 2.440 2.386 2.386 20,968,890 +0.00(+0.00%)
Jan 19, 2022 2.395 2.413 2.368 2.386 30,188,524 +0.04(+1.53%)
Jan 18, 2022 2.377 2.386 2.341 2.350 19,252,430 -0.13(-5.09%)
Jan 14, 2022 2.476 0 +0.03(+1.10%)
Jan 13, 2022 2.431 2.458 2.408 2.449 18,819,042 +0.03(+1.12%)
Jan 12, 2022 2.404 2.444 2.395 2.422 31,674,658 +0.04(+1.51%)
Jan 11, 2022 2.341 2.395 2.314 2.386 21,064,876 +0.05(+1.92%)
Jan 10, 2022 2.305 2.350 2.278 2.341 20,444,292 +0.01(+0.39%)
Jan 07, 2022 2.341 2.363 2.314 2.332 16,093,578 -0.01(-0.38%)
Jan 06, 2022 2.368 2.377 2.323 2.341 15,782,624 -0.03(-1.14%)
Jan 05, 2022 2.404 2.440 2.359 2.368 23,104,030 -0.07(-2.95%)
Jan 04, 2022 2.395 2.458 2.390 2.440 19,728,436 -0.01(-0.37%)
Jan 03, 2022 2.449 2.449 2.413 2.449 26,643,162 -0.07(-2.86%)
Dec 31, 2021 2.512 2.521 2.485 2.521 6,704,944 +0.04(+1.45%)
Dec 30, 2021 2.476 2.503 2.471 2.485 9,319,094 +0.05(+1.85%)
Dec 29, 2021 2.449 2.458 2.417 2.440 10,036,538 -0.02(-0.73%)
Dec 28, 2021 2.449 2.485 2.440 2.458 10,190,247 -0.01(-0.36%)
Dec 27, 2021 2.467 2.485 2.453 2.467 6,795,861 +0.00(+0.00%)
Dec 23, 2021 2.431 2.476 2.422 2.467 18,853,164 +0.01(+0.37%)
Dec 22, 2021 2.386 2.458 2.377 2.458 28,968,134 +0.06(+2.63%)
Dec 21, 2021 2.395 2.422 2.380 2.395 17,637,770 +0.00(+0.00%)
Dec 20, 2021 2.404 2.413 2.359 2.395 16,821,902 -0.04(-1.56%)
Dec 17, 2021 2.424 2.442 2.398 2.433 18,685,680 +0.02(+0.72%)
Dec 16, 2021 2.416 2.467 2.398 2.416 20,919,006 -0.01(-0.36%)
Dec 15, 2021 2.433 2.433 2.372 2.424 22,453,500 -0.03(-1.06%)
Dec 14, 2021 2.493 2.502 2.424 2.450 21,776,776 +0.03(+1.07%)
Dec 13, 2021 2.442 2.450 2.407 2.424 26,435,740 -0.01(-0.36%)
Dec 10, 2021 2.442 2.467 2.424 2.433 16,590,193 +0.03(+1.08%)
Dec 09, 2021 2.467 2.472 2.407 2.407 29,027,926 -0.08(-3.14%)
Dec 08, 2021 2.502 2.524 2.459 2.485 30,058,470 +0.01(+0.35%)
Dec 07, 2021 2.459 2.485 2.454 2.476 18,956,848 +0.03(+1.42%)
Dec 06, 2021 2.442 2.480 2.424 2.442 26,946,618 +0.00(+0.00%)
Dec 03, 2021 2.450 2.467 2.407 2.442 29,542,980 +0.01(+0.36%)
Dec 02, 2021 2.424 2.467 2.394 2.433 34,141,416 +0.05(+2.18%)
Dec 01, 2021 2.442 2.476 2.372 2.381 38,360,224 -0.06(-2.48%)
Nov 30, 2021 2.485 2.511 2.424 2.442 40,591,468 -0.07(-2.76%)
Nov 29, 2021 2.563 2.571 2.485 2.511 30,818,398 -0.04(-1.69%)
Nov 26, 2021 2.571 2.589 2.537 2.554 19,823,702 -0.07(-2.64%)
Nov 24, 2021 2.597 2.649 2.590 2.623 21,535,770 -0.02(-0.66%)
Nov 23, 2021 2.632 2.649 2.589 2.641 43,425,044 +0.01(+0.33%)
Nov 22, 2021 2.667 2.684 2.632 2.632 32,614,528 -0.02(-0.65%)
Nov 19, 2021 2.710 2.719 2.649 2.649 25,956,788 -0.04(-1.61%)
Nov 18, 2021 2.701 2.701 2.667 2.693 33,142,510 -0.02(-0.64%)
Nov 17, 2021 2.710 2.727 2.679 2.710 25,725,392 +0.01(+0.32%)
Nov 16, 2021 2.719 2.753 2.701 2.701 25,573,486 -0.02(-0.64%)
Nov 15, 2021 2.727 2.762 2.710 2.719 16,765,875 +0.00(+0.00%)
Nov 12, 2021 2.788 2.792 2.704 2.719 49,938,984 -0.04(-1.57%)
Nov 11, 2021 2.788 2.831 2.762 2.762 25,412,062 +0.01(+0.31%)
Nov 10, 2021 2.796 2.753 39,267,320 -0.02(-0.63%)
Nov 09, 2021 2.771 2.822 2.753 2.771 33,919,224 +0.04(+1.59%)
Nov 08, 2021 2.745 2.771 2.710 2.727 30,927,982 -0.06(-2.17%)
Nov 05, 2021 2.762 2.788 2.732 2.788 32,667,370 +0.07(+2.55%)
Nov 04, 2021 2.719 2.733 2.675 2.719 32,900,222 +0.00(+0.00%)
Nov 03, 2021 2.632 2.753 2.623 2.719 40,874,280 +0.12(+4.67%)
Nov 02, 2021 2.623 2.641 2.571 2.597 21,596,846 -0.04(-1.64%)
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.