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 )

2.290 +0.010 (+0.44%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 19, 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 (%)
Mar 31, 2016 3.923 3.946 3.856 3.878 21,975,546 -0.04(-1.15%)
Mar 30, 2016 3.976 4.013 3.908 3.923 22,373,794 -0.02(-0.57%)
Mar 29, 2016 3.938 3.983 3.901 3.946 32,297,224 +0.00(+0.00%)
Mar 28, 2016 3.916 3.961 3.886 3.946 16,504,251 +0.11(+2.93%)
Mar 24, 2016 3.803 3.833 3.833 3.833 39,231,064 +0.01(+0.20%)
Mar 23, 2016 3.826 3.863 3.811 3.826 24,921,514 -0.03(-0.78%)
Mar 22, 2016 3.818 3.878 3.788 3.856 34,799,428 +0.01(+0.19%)
Mar 21, 2016 3.781 3.863 3.766 3.848 26,624,354 +0.04(+0.98%)
Mar 18, 2016 3.848 3.856 3.773 3.811 32,890,002 +0.03(+0.79%)
Mar 17, 2016 3.781 3.803 3.699 3.781 38,685,220 +0.18(+4.99%)
Mar 16, 2016 3.549 3.616 3.466 3.601 22,512,804 -0.01(-0.21%)
Mar 15, 2016 3.594 3.676 3.564 3.609 27,999,602 -0.07(-1.83%)
Mar 14, 2016 3.691 3.736 3.650 3.676 20,213,360 -0.06(-1.60%)
Mar 11, 2016 3.826 3.848 3.713 3.736 36,714,640 -0.08(-2.16%)
Mar 10, 2016 3.758 3.833 3.684 3.818 43,315,536 +0.07(+2.00%)
Mar 09, 2016 3.841 3.848 3.736 3.743 35,131,824 +0.00(+0.00%)
Mar 08, 2016 3.773 3.781 3.699 3.743 25,962,826 -0.03(-0.79%)
Mar 07, 2016 3.751 3.826 3.736 3.773 29,223,552 -0.03(-0.79%)
Mar 04, 2016 3.743 3.811 3.736 3.803 49,129,824 +0.18(+4.96%)
Mar 03, 2016 3.534 3.624 3.511 3.624 22,745,370 +0.14(+4.09%)
Mar 02, 2016 3.444 3.493 3.407 3.481 22,955,592 +0.02(+0.65%)
Mar 01, 2016 3.287 3.466 3.287 3.459 29,030,324 +0.21(+6.45%)
Feb 29, 2016 3.354 3.354 3.242 3.249 16,215,112 -0.02(-0.69%)
Feb 26, 2016 3.377 3.377 3.257 3.272 11,143,193 -0.07(-2.02%)
Feb 25, 2016 3.354 3.377 3.294 3.339 11,715,767 -0.07(-1.98%)
Feb 24, 2016 3.354 3.421 3.317 3.407 17,814,978 -0.01(-0.44%)
Feb 23, 2016 3.459 3.474 3.388 3.421 18,126,316 -0.10(-2.77%)
Feb 22, 2016 3.489 3.556 3.466 3.519 18,223,310 +0.15(+4.44%)
Feb 19, 2016 3.339 3.407 3.332 3.369 6,863,465 -0.01(-0.22%)
Feb 18, 2016 3.392 3.407 3.343 3.377 12,847,522 -0.05(-1.53%)
Feb 17, 2016 3.362 3.481 3.354 3.429 22,586,634 +0.12(+3.62%)
Feb 16, 2016 3.339 3.354 3.279 3.309 19,264,958 -0.05(-1.56%)
Feb 12, 2016 3.332 3.362 3.362 3.362 11,028,006 +0.04(+1.13%)
Feb 11, 2016 3.332 3.339 3.279 3.324 11,041,154 -0.04(-1.11%)
Feb 10, 2016 3.399 3.407 3.294 3.362 19,188,990 +0.03(+0.90%)
Feb 09, 2016 3.377 3.421 3.302 3.332 22,551,648 -0.08(-2.41%)
Feb 08, 2016 3.407 3.436 3.369 3.414 14,377,002 -0.03(-0.87%)
Feb 05, 2016 3.541 3.547 3.429 3.444 20,501,946 -0.10(-2.95%)
Feb 04, 2016 3.556 3.609 3.504 3.549 24,824,318 +0.07(+2.16%)
Feb 03, 2016 3.392 3.489 3.302 3.474 26,634,286 +0.16(+4.74%)
Feb 02, 2016 3.414 3.421 3.317 3.317 25,445,546 -0.15(-4.32%)
Feb 01, 2016 3.354 3.481 3.332 3.466 26,729,968 -0.01(-0.15%)
Jan 29, 2016 3.353 3.479 3.323 3.472 25,811,122 +0.20(+6.14%)
Jan 28, 2016 3.278 3.330 3.226 3.271 29,281,456 +0.05(+1.62%)
Jan 27, 2016 3.122 3.249 3.107 3.219 30,047,298 +0.13(+4.09%)
Jan 26, 2016 3.026 3.093 3.003 3.093 23,272,824 +0.05(+1.71%)
Jan 25, 2016 3.040 3.078 3.003 3.040 16,017,991 -0.01(-0.49%)
Jan 22, 2016 2.959 3.055 2.936 3.055 32,328,206 +0.17(+5.93%)
Jan 21, 2016 2.914 2.951 2.869 2.884 35,002,248 -0.11(-3.72%)
Jan 20, 2016 3.026 3.033 2.922 2.996 16,417,762 -0.07(-2.42%)
Jan 19, 2016 3.033 3.085 3.026 3.070 12,587,425 +0.05(+1.72%)
Jan 15, 2016 2.988 3.018 3.018 3.018 27,321,970 -0.13(-4.02%)
Jan 14, 2016 3.078 3.152 3.040 3.145 42,017,704 +0.07(+2.17%)
Jan 13, 2016 3.182 3.204 3.070 3.078 23,574,904 -0.04(-1.43%)
Jan 12, 2016 3.115 3.130 3.063 3.122 27,891,438 +0.07(+2.19%)
Jan 11, 2016 3.159 3.174 3.040 3.055 28,051,386 -0.05(-1.67%)
Jan 08, 2016 3.145 3.145 3.093 3.107 16,088,684 +0.05(+1.70%)
Jan 07, 2016 3.122 3.137 3.055 3.055 17,657,748 -0.13(-3.97%)
Jan 06, 2016 3.182 3.226 3.159 3.182 15,477,352 -0.04(-1.15%)
Jan 05, 2016 3.174 3.234 3.167 3.219 24,114,448 +0.04(+1.41%)
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.