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%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Jun 30, 2015 4.494 4.519 4.442 4.464 27,536,948 +0.01(+0.33%)
Jun 29, 2015 4.413 4.457 4.398 4.450 9,689,073 -0.03(-0.65%)
Jun 26, 2015 4.435 4.497 4.420 4.479 10,902,793 +0.05(+1.16%)
Jun 25, 2015 4.464 4.464 4.380 4.428 9,618,557 -0.04(-0.82%)
Jun 24, 2015 4.501 4.538 4.457 4.464 7,035,368 -0.04(-0.81%)
Jun 23, 2015 4.508 4.516 4.468 4.501 7,663,137 +0.00(+0.00%)
Jun 22, 2015 4.530 4.538 4.486 4.501 13,137,232 +0.06(+1.32%)
Jun 19, 2015 4.442 4.457 4.409 4.442 14,054,479 -0.05(-1.14%)
Jun 18, 2015 4.457 4.527 4.441 4.494 14,551,725 +0.03(+0.66%)
Jun 17, 2015 4.391 4.472 4.358 4.464 15,290,256 +0.04(+0.99%)
Jun 16, 2015 4.366 4.457 4.344 4.420 14,649,276 +0.10(+2.20%)
Jun 15, 2015 4.340 4.347 4.303 4.325 12,598,223 -0.04(-0.84%)
Jun 12, 2015 4.406 4.406 4.362 4.362 12,442,300 -0.04(-0.83%)
Jun 11, 2015 4.391 4.413 4.344 4.398 14,883,285 -0.01(-0.33%)
Jun 10, 2015 4.450 4.479 4.377 4.413 13,514,686 +0.06(+1.34%)
Jun 09, 2015 4.355 4.377 4.333 4.355 22,013,812 -0.01(-0.17%)
Jun 08, 2015 4.409 4.409 4.355 4.362 13,392,899 +0.03(+0.68%)
Jun 05, 2015 4.259 4.325 4.230 4.333 18,619,162 +0.07(+1.72%)
Jun 04, 2015 4.281 4.296 4.230 4.259 10,117,009 -0.02(-0.51%)
Jun 03, 2015 4.340 4.340 4.252 4.281 27,087,700 -0.03(-0.68%)
Jun 02, 2015 4.281 4.333 4.263 4.311 14,969,972 +0.04(+1.03%)
Jun 01, 2015 4.274 4.303 4.238 4.267 14,315,822 +0.06(+1.39%)
May 29, 2015 4.259 4.281 4.190 4.208 26,046,018 -0.06(-1.37%)
May 28, 2015 4.216 4.281 4.190 4.267 15,777,491 -0.01(-0.34%)
May 27, 2015 4.245 4.303 4.194 4.281 32,986,334 -0.01(-0.17%)
May 26, 2015 4.406 4.413 4.289 4.289 15,910,755 -0.15(-3.30%)
May 22, 2015 4.516 4.435 4.435 4.435 30,914,282 -0.07(-1.62%)
May 21, 2015 4.538 4.552 4.497 4.508 53,136,340 -0.04(-0.96%)
May 20, 2015 4.592 4.603 4.545 4.552 17,893,948 -0.06(-1.27%)
May 19, 2015 4.647 4.669 4.611 4.611 14,702,342 -0.06(-1.25%)
May 18, 2015 4.757 4.757 4.655 4.669 14,644,954 -0.12(-2.45%)
May 15, 2015 4.742 4.823 4.702 4.786 16,683,726 +0.05(+1.08%)
May 14, 2015 4.721 4.786 4.713 4.735 17,358,450 +0.06(+1.25%)
May 13, 2015 4.728 4.735 4.640 4.677 15,372,834 -0.04(-0.78%)
May 12, 2015 4.742 4.779 4.706 4.713 23,252,280 -0.04(-0.92%)
May 11, 2015 4.838 4.852 4.735 4.757 7,679,713 -0.12(-2.55%)
May 08, 2015 4.775 4.889 4.757 4.882 27,461,352 +0.14(+2.93%)
May 07, 2015 4.735 4.764 4.684 4.742 16,625,640 +0.02(+0.47%)
May 06, 2015 4.845 4.852 4.691 4.721 23,222,378 +0.04(+0.94%)
May 05, 2015 4.574 4.691 4.567 4.677 18,034,764 +0.09(+1.91%)
May 04, 2015 4.596 4.633 4.567 4.589 8,916,887 -0.03(-0.63%)
May 01, 2015 4.640 4.647 4.567 4.618 6,296,722 -0.01(-0.32%)
Apr 30, 2015 4.618 4.633 4.567 4.633 20,030,320 -0.03(-0.63%)
Apr 29, 2015 4.677 4.721 4.647 4.662 9,921,283 -0.04(-0.93%)
Apr 28, 2015 4.757 4.764 4.691 4.706 12,726,137 +0.01(+0.16%)
Apr 27, 2015 4.713 4.757 4.677 4.699 14,688,650 +0.01(+0.31%)
Apr 24, 2015 4.655 4.713 4.633 4.684 31,279,652 +0.05(+1.11%)
Apr 23, 2015 4.574 4.655 4.559 4.633 34,456,256 +0.04(+0.80%)
Apr 22, 2015 4.567 4.618 4.559 4.596 18,244,200 +0.04(+0.80%)
Apr 21, 2015 4.538 4.578 4.516 4.559 13,242,744 +0.02(+0.48%)
Apr 20, 2015 4.581 4.611 4.530 4.538 15,940,034 -0.04(-0.80%)
Apr 17, 2015 4.589 4.603 4.545 4.574 14,651,215 -0.05(-1.11%)
Apr 16, 2015 4.596 4.640 4.581 4.625 22,402,088 +0.03(+0.64%)
Apr 15, 2015 4.603 4.618 4.545 4.596 26,710,180 +0.02(+0.48%)
Apr 14, 2015 4.596 4.618 4.559 4.574 13,635,293 -0.01(-0.16%)
Apr 13, 2015 4.633 4.662 4.567 4.581 9,569,605 -0.07(-1.42%)
Apr 10, 2015 4.603 4.662 4.589 4.647 10,507,186 +0.02(+0.47%)
Apr 09, 2015 4.669 4.717 4.603 4.625 22,083,982 -0.03(-0.63%)
Apr 08, 2015 4.677 4.684 4.596 4.655 30,600,880 +0.10(+2.09%)
Apr 07, 2015 4.530 4.603 4.508 4.559 20,341,646 +0.03(+0.65%)
Apr 06, 2015 4.494 4.589 4.494 4.530 20,426,690 +0.11(+2.48%)
Apr 02, 2015 4.413 4.420 4.420 4.420 30,795,818 +0.09(+2.03%)
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.