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 )

2.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2023 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 (%)
May 30, 2023 2.890 2.890 2.810 2.830 20,891,636 -0.08(-2.75%)
May 26, 2023 2.940 2.950 2.890 2.910 10,736,632 +0.00(+0.00%)
May 25, 2023 2.920 2.950 2.900 2.910 18,283,096 -0.03(-1.02%)
May 24, 2023 2.920 2.960 2.910 2.940 14,061,488 +0.06(+2.08%)
May 23, 2023 2.890 2.930 2.870 2.880 10,658,159 -0.01(-0.35%)
May 22, 2023 2.940 2.940 2.890 2.890 15,018,546 +0.01(+0.35%)
May 19, 2023 2.910 2.915 2.860 2.880 12,237,767 -0.02(-0.69%)
May 18, 2023 2.910 2.910 2.850 2.900 18,158,500 -0.01(-0.34%)
May 17, 2023 2.950 2.950 2.900 2.910 9,675,378 -0.03(-1.02%)
May 16, 2023 2.980 2.990 2.930 2.940 8,687,518 -0.02(-0.68%)
May 15, 2023 2.940 2.970 2.920 2.960 9,219,359 +0.05(+1.72%)
May 12, 2023 2.890 2.930 2.880 2.910 15,427,224 +0.01(+0.34%)
May 11, 2023 2.880 2.920 2.870 2.900 22,658,188 +0.02(+0.69%)
May 10, 2023 2.880 2.900 2.850 2.880 14,268,679 +0.02(+0.70%)
May 09, 2023 2.860 2.900 2.850 2.860 11,007,113 -0.01(-0.35%)
May 08, 2023 2.890 2.910 2.860 2.870 12,173,981 -0.02(-0.69%)
May 05, 2023 2.880 2.930 2.850 2.890 14,471,601 -0.02(-0.69%)
May 04, 2023 2.970 2.980 2.855 2.910 18,169,110 +0.03(+1.04%)
May 03, 2023 2.840 2.910 2.840 2.880 18,940,670 +0.08(+2.86%)
May 02, 2023 2.800 2.810 2.760 2.800 20,978,620 +0.01(+0.36%)
May 01, 2023 2.790 2.830 2.790 2.790 4,765,339 -0.01(-0.36%)
Apr 28, 2023 2.770 2.810 2.770 2.800 17,819,736 +0.00(+0.00%)
Apr 27, 2023 2.800 2.805 2.770 2.800 12,815,310 +0.03(+1.08%)
Apr 26, 2023 2.780 2.810 2.770 2.770 17,581,894 -0.02(-0.72%)
Apr 25, 2023 2.770 2.810 2.760 2.790 16,844,052 -0.03(-1.06%)
Apr 24, 2023 2.880 2.880 2.820 2.820 24,349,884 -0.01(-0.35%)
Apr 21, 2023 2.890 2.890 2.815 2.830 7,288,399 -0.05(-1.74%)
Apr 20, 2023 2.860 2.918 2.860 2.880 10,228,192 +0.03(+1.05%)
Apr 19, 2023 2.860 2.880 2.840 2.850 8,994,253 -0.07(-2.40%)
Apr 18, 2023 2.920 2.960 2.890 2.920 9,485,410 -0.03(-1.02%)
Apr 17, 2023 2.950 2.970 2.930 2.950 8,836,656 +0.01(+0.34%)
Apr 14, 2023 2.910 2.970 2.910 2.940 12,787,075 +0.01(+0.34%)
Apr 13, 2023 2.940 2.960 2.920 2.930 11,297,782 -0.04(-1.35%)
Apr 12, 2023 2.950 3.000 2.950 2.970 19,121,036 +0.06(+2.06%)
Apr 11, 2023 2.920 2.950 2.900 2.910 15,673,348 +0.09(+3.19%)
Apr 10, 2023 2.820 2.840 2.795 2.820 12,888,895 -0.02(-0.70%)
Apr 06, 2023 2.850 2.870 2.800 2.840 19,583,476 +0.02(+0.71%)
Apr 05, 2023 2.850 2.870 2.780 2.820 16,550,031 +0.00(+0.00%)
Apr 04, 2023 2.840 2.860 2.780 2.820 19,317,368 +0.01(+0.36%)
Apr 03, 2023 2.760 2.820 2.755 2.810 15,132,009 -0.01(-0.35%)
Mar 31, 2023 2.850 2.865 2.770 2.820 27,607,754 -0.05(-1.74%)
Mar 30, 2023 2.895 2.910 2.850 2.870 13,286,381 +0.01(+0.35%)
Mar 29, 2023 2.800 2.886 2.780 2.860 20,947,036 +0.08(+2.88%)
Mar 28, 2023 2.680 2.890 2.680 2.780 62,541,308 +0.12(+4.51%)
Mar 27, 2023 2.650 2.680 2.640 2.660 13,130,300 +0.03(+1.14%)
Mar 24, 2023 2.600 2.660 2.570 2.630 18,549,970 +0.04(+1.54%)
Mar 23, 2023 2.670 2.675 2.560 2.590 24,670,872 -0.04(-1.52%)
Mar 22, 2023 2.640 2.680 2.610 2.630 20,006,036 +0.00(+0.00%)
Mar 21, 2023 2.680 2.685 2.630 2.630 13,958,112 -0.05(-1.87%)
Mar 20, 2023 2.680 2.700 2.652 2.680 26,649,544 -0.01(-0.37%)
Mar 17, 2023 2.650 2.710 2.650 2.690 16,728,452 -0.02(-0.74%)
Mar 16, 2023 2.670 2.720 2.660 2.710 13,299,622 +0.06(+2.26%)
Mar 15, 2023 2.620 2.660 2.610 2.650 12,863,682 +0.00(+0.00%)
Mar 14, 2023 2.620 2.680 2.610 2.650 27,302,876 +0.09(+3.52%)
Mar 13, 2023 2.570 2.610 2.560 2.560 12,873,203 -0.02(-0.78%)
Mar 10, 2023 2.590 2.638 2.570 2.580 13,539,522 -0.04(-1.53%)
Mar 09, 2023 2.660 2.670 2.620 2.620 14,155,638 -0.01(-0.38%)
Mar 08, 2023 2.600 2.640 2.587 2.630 21,866,636 +0.06(+2.33%)
Mar 07, 2023 2.590 2.605 2.540 2.570 11,776,096 -0.04(-1.53%)
Mar 06, 2023 2.520 2.620 2.520 2.610 24,846,224 +0.09(+3.57%)
Mar 03, 2023 2.520 2.530 2.480 2.520 63,051,848 +0.00(+0.00%)
Mar 02, 2023 2.510 2.545 2.495 2.520 29,163,222 -0.06(-2.33%)
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.