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 )

2.270 -0.010 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 30, 2024 2.250 2.290 2.250 2.270 23,910,698 -0.01(-0.44%)
Aug 29, 2024 2.280 2.310 2.270 2.280 13,185,820 -0.06(-2.56%)
Aug 28, 2024 2.350 2.357 2.300 2.340 24,947,328 -0.03(-1.27%)
Aug 27, 2024 2.380 2.390 2.350 2.370 27,717,304 -0.02(-0.84%)
Aug 26, 2024 2.390 2.420 2.375 2.390 27,666,572 -0.01(-0.42%)
Aug 23, 2024 2.380 2.410 2.350 2.400 36,623,044 +0.07(+3.00%)
Aug 22, 2024 2.340 2.360 2.320 2.330 33,947,988 -0.03(-1.27%)
Aug 21, 2024 2.390 2.400 2.330 2.360 32,673,596 -0.01(-0.42%)
Aug 20, 2024 2.390 2.400 2.370 2.370 22,717,836 -0.05(-2.07%)
Aug 19, 2024 2.400 2.440 2.390 2.420 30,750,088 +0.03(+1.26%)
Aug 16, 2024 2.460 2.470 2.390 2.390 27,738,728 -0.02(-0.83%)
Aug 15, 2024 2.350 2.430 2.335 2.410 92,198,176 +0.09(+3.88%)
Aug 14, 2024 2.320 2.350 2.310 2.320 17,360,012 -0.01(-0.43%)
Aug 13, 2024 2.280 2.330 2.280 2.330 18,278,822 +0.07(+3.10%)
Aug 12, 2024 2.290 2.300 2.250 2.260 21,073,198 -0.01(-0.44%)
Aug 09, 2024 2.260 2.280 2.250 2.270 11,299,448 +0.02(+0.89%)
Aug 08, 2024 2.230 2.270 2.210 2.250 28,120,424 +0.01(+0.45%)
Aug 07, 2024 2.170 2.260 2.150 2.240 64,585,772 +0.11(+5.16%)
Aug 06, 2024 2.100 2.160 2.100 2.130 16,300,065 +0.04(+1.91%)
Aug 05, 2024 2.020 2.100 2.020 2.090 25,273,360 +0.02(+0.97%)
Aug 02, 2024 2.060 2.090 2.050 2.070 19,422,524 +0.02(+0.98%)
Aug 01, 2024 2.100 2.110 2.050 2.050 18,645,596 -0.01(-0.49%)
Jul 31, 2024 2.060 2.080 2.050 2.060 60,956,848 -0.03(-1.44%)
Jul 30, 2024 2.090 2.100 2.080 2.090 13,080,794 -0.02(-0.95%)
Jul 29, 2024 2.110 2.120 2.083 2.110 23,702,076 +0.00(+0.00%)
Jul 26, 2024 2.110 2.120 2.090 2.110 11,078,692 +0.01(+0.48%)
Jul 25, 2024 2.110 2.130 2.090 2.100 14,876,883 +0.00(+0.00%)
Jul 24, 2024 2.100 2.130 2.100 2.100 15,456,583 -0.02(-0.94%)
Jul 23, 2024 2.130 2.140 2.110 2.120 7,991,424 -0.01(-0.47%)
Jul 22, 2024 2.130 2.150 2.110 2.130 15,130,950 +0.02(+0.95%)
Jul 19, 2024 2.130 2.140 2.110 2.110 16,107,894 +0.01(+0.48%)
Jul 18, 2024 2.150 2.160 2.090 2.100 24,449,128 -0.08(-3.67%)
Jul 17, 2024 2.160 2.200 2.150 2.180 20,828,936 +0.00(+0.00%)
Jul 16, 2024 2.150 2.180 2.140 2.180 15,807,829 +0.04(+1.87%)
Jul 15, 2024 2.150 2.150 2.120 2.140 13,060,919 -0.01(-0.47%)
Jul 12, 2024 2.150 2.160 2.120 2.150 17,546,514 +0.01(+0.47%)
Jul 11, 2024 2.140 2.170 2.120 2.140 32,930,848 +0.02(+0.94%)
Jul 10, 2024 2.100 2.130 2.090 2.120 18,062,976 +0.04(+1.92%)
Jul 09, 2024 2.070 2.090 2.060 2.080 11,044,537 +0.02(+0.97%)
Jul 08, 2024 2.060 2.080 2.050 2.060 9,847,659 -0.01(-0.48%)
Jul 05, 2024 2.090 2.090 2.050 2.070 28,156,820 -0.01(-0.48%)
Jul 03, 2024 2.070 2.090 2.060 2.080 14,228,480 +0.02(+0.97%)
Jul 02, 2024 2.040 2.060 2.020 2.060 20,111,120 +0.02(+0.98%)
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.