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 )

2.320 -0.040 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2021 2.512 2.521 2.485 2.521 6,704,944 +0.04(+1.45%)
Dec 30, 2021 2.476 2.503 2.471 2.485 9,319,094 +0.05(+1.85%)
Dec 29, 2021 2.449 2.458 2.417 2.440 10,036,538 -0.02(-0.73%)
Dec 28, 2021 2.449 2.485 2.440 2.458 10,190,247 -0.01(-0.36%)
Dec 27, 2021 2.467 2.485 2.453 2.467 6,795,861 +0.00(+0.00%)
Dec 23, 2021 2.431 2.476 2.422 2.467 18,853,164 +0.01(+0.37%)
Dec 22, 2021 2.386 2.458 2.377 2.458 28,968,134 +0.06(+2.63%)
Dec 21, 2021 2.395 2.422 2.380 2.395 17,637,770 +0.00(+0.00%)
Dec 20, 2021 2.404 2.413 2.359 2.395 16,821,902 -0.04(-1.56%)
Dec 17, 2021 2.424 2.442 2.398 2.433 18,685,680 +0.02(+0.72%)
Dec 16, 2021 2.416 2.467 2.398 2.416 20,919,006 -0.01(-0.36%)
Dec 15, 2021 2.433 2.433 2.372 2.424 22,453,500 -0.03(-1.06%)
Dec 14, 2021 2.493 2.502 2.424 2.450 21,776,776 +0.03(+1.07%)
Dec 13, 2021 2.442 2.450 2.407 2.424 26,435,740 -0.01(-0.36%)
Dec 10, 2021 2.442 2.467 2.424 2.433 16,590,193 +0.03(+1.08%)
Dec 09, 2021 2.467 2.472 2.407 2.407 29,027,926 -0.08(-3.14%)
Dec 08, 2021 2.502 2.524 2.459 2.485 30,058,470 +0.01(+0.35%)
Dec 07, 2021 2.459 2.485 2.454 2.476 18,956,848 +0.03(+1.42%)
Dec 06, 2021 2.442 2.480 2.424 2.442 26,946,618 +0.00(+0.00%)
Dec 03, 2021 2.450 2.467 2.407 2.442 29,542,980 +0.01(+0.36%)
Dec 02, 2021 2.424 2.467 2.394 2.433 34,141,416 +0.05(+2.18%)
Dec 01, 2021 2.442 2.476 2.372 2.381 38,360,224 -0.06(-2.48%)
Nov 30, 2021 2.485 2.511 2.424 2.442 40,591,468 -0.07(-2.76%)
Nov 29, 2021 2.563 2.571 2.485 2.511 30,818,398 -0.04(-1.69%)
Nov 26, 2021 2.571 2.589 2.537 2.554 19,823,702 -0.07(-2.64%)
Nov 24, 2021 2.597 2.649 2.590 2.623 21,535,770 -0.02(-0.66%)
Nov 23, 2021 2.632 2.649 2.589 2.641 43,425,044 +0.01(+0.33%)
Nov 22, 2021 2.667 2.684 2.632 2.632 32,614,528 -0.02(-0.65%)
Nov 19, 2021 2.710 2.719 2.649 2.649 25,956,788 -0.04(-1.61%)
Nov 18, 2021 2.701 2.701 2.667 2.693 33,142,510 -0.02(-0.64%)
Nov 17, 2021 2.710 2.727 2.679 2.710 25,725,392 +0.01(+0.32%)
Nov 16, 2021 2.719 2.753 2.701 2.701 25,573,486 -0.02(-0.64%)
Nov 15, 2021 2.727 2.762 2.710 2.719 16,765,875 +0.00(+0.00%)
Nov 12, 2021 2.788 2.792 2.704 2.719 49,938,984 -0.04(-1.57%)
Nov 11, 2021 2.788 2.831 2.762 2.762 25,412,062 +0.01(+0.31%)
Nov 10, 2021 2.796 2.753 39,267,320 -0.02(-0.63%)
Nov 09, 2021 2.771 2.822 2.753 2.771 33,919,224 +0.04(+1.59%)
Nov 08, 2021 2.745 2.771 2.710 2.727 30,927,982 -0.06(-2.17%)
Nov 05, 2021 2.762 2.788 2.732 2.788 32,667,370 +0.07(+2.55%)
Nov 04, 2021 2.719 2.733 2.675 2.719 32,900,222 +0.00(+0.00%)
Nov 03, 2021 2.632 2.753 2.623 2.719 40,874,280 +0.12(+4.67%)
Nov 02, 2021 2.623 2.641 2.571 2.597 21,596,846 -0.04(-1.64%)
Nov 01, 2021 2.554 2.649 2.571 2.641 24,937,498 +0.08(+3.04%)
Oct 29, 2021 2.563 2.606 2.519 2.563 48,435,412 +0.02(+0.68%)
Oct 28, 2021 2.502 2.563 2.450 2.545 60,412,628 +0.23(+9.70%)
Oct 27, 2021 2.390 2.404 2.320 2.320 34,267,840 -0.02(-0.74%)
Oct 26, 2021 2.320 2.338 28,543,780 -0.02(-0.74%)
Oct 25, 2021 2.294 2.364 2.294 2.355 29,501,848 +0.09(+3.82%)
Oct 22, 2021 2.225 2.294 2.164 2.268 53,506,696 -0.01(-0.38%)
Oct 21, 2021 2.312 2.320 2.225 2.277 27,309,528 -0.09(-3.66%)
Oct 20, 2021 2.329 2.390 2.329 2.364 23,943,682 +0.05(+2.25%)
Oct 19, 2021 2.346 2.364 2.294 2.312 24,575,750 -0.10(-4.30%)
Oct 18, 2021 2.372 2.424 2.355 2.416 18,293,990 +0.00(+0.00%)
Oct 15, 2021 2.390 2.442 2.381 2.416 20,523,640 +0.02(+0.72%)
Oct 14, 2021 2.398 2.416 2.372 2.398 14,740,213 +0.01(+0.36%)
Oct 13, 2021 2.355 2.413 2.346 2.390 26,815,790 +0.05(+2.22%)
Oct 12, 2021 2.364 2.387 2.338 2.338 14,346,009 +0.00(+0.00%)
Oct 11, 2021 2.372 2.390 2.338 2.338 12,250,057 -0.03(-1.46%)
Oct 08, 2021 2.364 2.403 2.338 2.372 21,318,362 +0.05(+2.24%)
Oct 07, 2021 2.338 2.355 2.320 2.320 17,226,316 -0.03(-1.11%)
Oct 06, 2021 2.364 2.381 2.312 2.346 21,965,656 -0.02(-0.73%)
Oct 05, 2021 2.346 2.398 2.320 2.364 24,113,674 -0.01(-0.37%)
Oct 04, 2021 2.338 2.398 2.338 2.372 22,542,744 -0.03(-1.44%)
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.