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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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, 2015 3.515 3.574 3.504 3.515 61,156,088 -0.10(-2.65%)
Nov 27, 2015 3.692 3.692 3.604 3.611 10,834,511 -0.04(-1.21%)
Nov 25, 2015 3.619 3.656 3.656 3.656 13,694,165 -0.07(-1.98%)
Nov 24, 2015 3.722 3.759 3.700 3.729 16,444,639 +0.00(+0.00%)
Nov 23, 2015 3.788 3.810 3.714 3.729 16,814,106 -0.08(-2.13%)
Nov 20, 2015 3.796 3.891 3.781 3.810 28,670,812 +0.02(+0.58%)
Nov 19, 2015 3.796 3.803 3.759 3.788 38,471,260 +0.01(+0.19%)
Nov 18, 2015 3.692 3.781 3.689 3.781 27,884,220 +0.09(+2.40%)
Nov 17, 2015 3.678 3.703 3.641 3.692 17,869,818 +0.03(+0.80%)
Nov 16, 2015 3.626 3.692 3.604 3.663 22,687,562 +0.03(+0.81%)
Nov 13, 2015 3.626 3.700 3.608 3.633 21,122,496 -0.01(-0.40%)
Nov 12, 2015 3.633 3.714 3.619 3.648 25,579,008 -0.05(-1.39%)
Nov 11, 2015 3.729 3.729 3.626 3.700 20,010,642 +0.07(+2.03%)
Nov 10, 2015 3.560 3.670 3.504 3.626 18,060,740 +0.07(+1.86%)
Nov 09, 2015 3.663 3.670 3.560 3.560 12,947,595 -0.11(-3.01%)
Nov 06, 2015 3.685 3.692 3.619 3.670 19,488,208 -0.06(-1.58%)
Nov 05, 2015 3.766 3.773 3.707 3.729 22,205,108 +0.00(+0.00%)
Nov 04, 2015 3.810 3.829 3.692 3.729 20,260,552 -0.08(-2.13%)
Nov 03, 2015 3.670 3.825 3.670 3.810 26,685,360 +0.16(+4.44%)
Nov 02, 2015 3.626 3.685 3.597 3.648 28,469,912 +0.06(+1.64%)
Oct 30, 2015 3.589 3.656 3.567 3.589 25,333,026 +0.00(+0.00%)
Oct 29, 2015 3.589 3.648 3.545 3.589 18,335,094 -0.01(-0.41%)
Oct 28, 2015 3.685 3.722 3.589 3.604 23,751,494 -0.10(-2.78%)
Oct 27, 2015 3.685 3.744 3.633 3.707 40,101,948 +0.04(+1.21%)
Oct 26, 2015 3.737 3.744 3.659 3.663 21,231,920 -0.05(-1.39%)
Oct 23, 2015 3.700 3.737 3.692 3.714 16,337,535 +0.03(+0.80%)
Oct 22, 2015 3.648 3.722 3.633 3.685 59,971,696 +0.06(+1.63%)
Oct 21, 2015 3.670 3.679 3.589 3.626 25,093,850 -0.04(-1.20%)
Oct 20, 2015 3.656 3.681 3.611 3.670 11,857,850 +0.01(+0.40%)
Oct 19, 2015 3.604 3.678 3.574 3.656 14,236,485 -0.02(-0.60%)
Oct 16, 2015 3.685 3.722 3.582 3.678 22,344,140 -0.01(-0.40%)
Oct 15, 2015 3.538 3.707 3.471 3.692 71,521,680 +0.16(+4.59%)
Oct 14, 2015 3.567 3.604 3.471 3.530 66,314,508 +0.01(+0.42%)
Oct 13, 2015 3.722 3.744 3.493 3.515 98,889,104 -0.24(-6.47%)
Oct 12, 2015 3.832 3.862 3.744 3.759 23,399,412 -0.09(-2.30%)
Oct 09, 2015 3.840 3.906 3.796 3.847 16,550,969 +0.05(+1.36%)
Oct 08, 2015 3.803 3.840 3.729 3.796 55,288,804 +0.00(+0.00%)
Oct 07, 2015 3.840 3.884 3.762 3.796 19,196,896 +0.02(+0.59%)
Oct 06, 2015 3.847 3.884 3.759 3.773 20,218,584 -0.06(-1.54%)
Oct 05, 2015 3.788 3.851 3.773 3.832 14,775,890 +0.08(+2.16%)
Oct 02, 2015 3.589 3.759 3.574 3.751 16,338,646 +0.12(+3.25%)
Oct 01, 2015 3.611 3.648 3.552 3.633 17,551,992 +0.02(+0.61%)
Sep 30, 2015 3.626 3.648 3.574 3.611 21,424,020 +0.09(+2.51%)
Sep 29, 2015 3.442 3.560 3.405 3.523 19,296,914 +0.05(+1.49%)
Sep 28, 2015 3.560 3.567 3.457 3.471 29,026,152 -0.12(-3.29%)
Sep 25, 2015 3.545 3.656 3.501 3.589 28,285,524 +0.10(+2.74%)
Sep 24, 2015 3.272 3.515 3.250 3.493 28,660,284 +0.11(+3.27%)
Sep 23, 2015 3.501 3.515 3.387 3.383 20,532,526 -0.13(-3.77%)
Sep 22, 2015 3.501 3.534 3.464 3.515 19,061,920 -0.05(-1.45%)
Sep 21, 2015 3.597 3.626 3.545 3.567 13,640,402 -0.04(-1.02%)
Sep 18, 2015 3.648 3.718 3.597 3.604 26,900,034 -0.09(-2.40%)
Sep 17, 2015 3.663 3.781 3.641 3.692 28,707,014 -0.02(-0.60%)
Sep 16, 2015 3.685 3.759 3.678 3.714 64,402,592 +0.10(+2.86%)
Sep 15, 2015 3.604 3.641 3.582 3.611 23,816,384 +0.00(+0.00%)
Sep 14, 2015 3.597 3.619 3.560 3.611 44,508,056 +0.05(+1.45%)
Sep 11, 2015 3.619 3.633 3.552 3.560 17,831,704 -0.10(-2.82%)
Sep 10, 2015 3.589 3.722 3.582 3.663 20,240,630 -0.04(-1.19%)
Sep 09, 2015 3.788 3.803 3.707 3.707 17,881,012 -0.05(-1.26%)
Sep 08, 2015 3.842 3.864 3.725 3.754 14,779,896 +0.03(+0.79%)
Sep 04, 2015 3.806 3.725 3.725 3.725 13,234,046 -0.08(-2.12%)
Sep 03, 2015 3.667 3.842 3.652 3.806 39,441,644 +0.08(+2.16%)
Sep 02, 2015 3.681 3.740 3.652 3.725 37,062,364 +0.01(+0.39%)
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.