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 )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 4.905 4.928 4.803 4.834 27,480,722 -0.09(-1.75%)
Nov 29, 2017 4.991 5.006 4.897 4.920 19,093,844 -0.10(-2.02%)
Nov 28, 2017 4.983 5.069 4.975 5.022 31,372,328 +0.05(+1.10%)
Nov 27, 2017 4.936 4.998 4.920 4.967 15,402,186 -0.02(-0.31%)
Nov 24, 2017 4.952 4.991 4.944 4.983 7,872,373 -0.02(-0.31%)
Nov 22, 2017 4.975 5.014 4.959 4.998 17,187,228 +0.04(+0.79%)
Nov 21, 2017 4.912 4.991 4.912 4.959 49,299,548 +0.06(+1.28%)
Nov 20, 2017 4.858 4.905 4.827 4.897 10,704,441 +0.02(+0.48%)
Nov 17, 2017 4.842 4.905 4.803 4.873 21,922,218 +0.05(+1.13%)
Nov 16, 2017 4.819 4.873 4.776 4.819 20,378,526 +0.09(+1.98%)
Nov 15, 2017 4.725 4.748 4.701 4.725 11,098,436 -0.01(-0.17%)
Nov 14, 2017 4.788 4.799 4.725 4.733 17,275,370 -0.05(-0.98%)
Nov 13, 2017 4.733 4.799 4.709 4.780 18,923,182 +0.00(+0.00%)
Nov 10, 2017 4.772 4.803 4.741 4.780 25,719,198 -0.04(-0.81%)
Nov 09, 2017 4.780 4.834 4.759 4.819 19,236,566 -0.01(-0.16%)
Nov 08, 2017 4.842 4.858 4.725 4.827 68,665,472 +0.05(+0.98%)
Nov 07, 2017 4.866 4.866 4.741 4.780 38,935,812 -0.09(-1.92%)
Nov 06, 2017 4.858 4.912 4.823 4.873 32,103,306 +0.05(+1.13%)
Nov 03, 2017 4.920 4.936 4.780 4.819 56,013,380 -0.09(-1.75%)
Nov 02, 2017 4.928 4.936 4.850 4.905 26,653,132 -0.01(-0.16%)
Nov 01, 2017 4.983 5.037 4.912 4.912 26,377,148 -0.03(-0.63%)
Oct 31, 2017 4.944 5.021 4.912 4.944 28,456,562 -0.02(-0.31%)
Oct 30, 2017 4.959 4.983 4.928 4.959 34,524,560 -0.03(-0.63%)
Oct 27, 2017 5.006 5.061 4.975 4.991 28,080,480 +0.05(+1.11%)
Oct 26, 2017 5.006 5.061 4.936 4.936 20,293,846 -0.12(-2.47%)
Oct 25, 2017 5.100 5.108 4.959 5.061 31,655,282 -0.04(-0.77%)
Oct 24, 2017 5.108 5.116 5.069 5.100 22,188,356 +0.01(+0.15%)
Oct 23, 2017 5.209 5.213 5.069 5.092 36,920,080 -0.15(-2.83%)
Oct 20, 2017 5.326 5.326 5.209 5.241 35,154,412 -0.09(-1.61%)
Oct 19, 2017 5.272 5.342 5.248 5.326 14,311,606 +0.00(+0.00%)
Oct 18, 2017 5.319 5.342 5.303 5.326 14,436,708 -0.01(-0.15%)
Oct 17, 2017 5.326 5.342 5.280 5.334 13,430,948 -0.01(-0.15%)
Oct 16, 2017 5.381 5.420 5.319 5.342 23,241,134 -0.11(-2.01%)
Oct 13, 2017 5.475 5.490 5.420 5.451 46,189,592 +0.15(+2.80%)
Oct 12, 2017 5.264 5.323 5.264 5.303 17,914,018 +0.00(+0.00%)
Oct 11, 2017 5.311 5.319 5.252 5.303 33,697,808 +0.04(+0.74%)
Oct 10, 2017 5.233 5.334 5.201 5.264 59,121,952 +0.13(+2.59%)
Oct 09, 2017 5.131 5.162 5.131 5.131 6,671,091 -0.03(-0.61%)
Oct 06, 2017 5.170 5.178 5.123 5.162 20,151,110 -0.05(-1.05%)
Oct 05, 2017 5.287 5.326 5.217 5.217 26,973,004 +0.00(+0.00%)
Oct 04, 2017 5.295 5.318 5.217 5.217 22,336,494 -0.06(-1.18%)
Oct 03, 2017 5.100 5.295 5.100 5.280 29,986,000 +0.20(+3.84%)
Oct 02, 2017 5.084 5.108 5.034 5.084 43,155,300 -0.06(-1.21%)
Sep 29, 2017 5.186 5.194 5.116 5.147 41,042,768 +0.02(+0.46%)
Sep 28, 2017 5.131 5.162 5.108 5.123 17,288,676 -0.02(-0.46%)
Sep 27, 2017 5.147 5.170 5.069 5.147 24,269,802 -0.04(-0.75%)
Sep 26, 2017 5.272 5.280 5.162 5.186 43,063,884 -0.09(-1.63%)
Sep 25, 2017 5.311 5.319 5.248 5.272 26,312,596 -0.08(-1.46%)
Sep 22, 2017 5.303 5.358 5.283 5.350 15,513,920 +0.09(+1.63%)
Sep 21, 2017 5.350 5.358 5.248 5.264 24,807,820 -0.06(-1.17%)
Sep 20, 2017 5.295 5.326 5.241 5.326 25,542,194 +0.04(+0.74%)
Sep 19, 2017 5.272 5.315 5.257 5.287 25,271,978 +0.05(+1.04%)
Sep 18, 2017 5.311 5.319 5.229 5.233 23,513,274 -0.09(-1.62%)
Sep 15, 2017 5.256 5.326 5.237 5.319 34,870,452 +0.05(+1.04%)
Sep 14, 2017 5.201 5.303 5.186 5.264 19,628,322 +0.04(+0.75%)
Sep 13, 2017 5.209 5.272 5.178 5.225 26,216,166 +0.01(+0.15%)
Sep 12, 2017 5.139 5.272 5.123 5.217 41,929,464 +0.16(+3.09%)
Sep 11, 2017 5.069 5.131 5.049 5.061 17,960,744 +0.04(+0.78%)
Sep 08, 2017 5.045 5.057 4.983 5.022 20,680,642 -0.02(-0.46%)
Sep 07, 2017 5.030 5.061 5.022 5.045 12,651,368 +0.01(+0.16%)
Sep 06, 2017 4.952 5.053 4.952 5.037 19,286,452 +0.12(+2.54%)
Sep 05, 2017 4.928 4.952 4.885 4.912 30,375,836 +0.04(+0.80%)
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.