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 )

2.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 28, 2020 2.614 2.715 2.605 2.698 50,359,968 -0.03(-1.23%)
Feb 27, 2020 2.664 2.807 2.664 2.731 131,998,320 -0.27(-8.96%)
Feb 26, 2020 3.009 3.084 2.975 3.000 79,108,392 -0.03(-1.11%)
Feb 25, 2020 3.026 3.059 3.000 3.034 38,301,036 +0.03(+0.84%)
Feb 24, 2020 3.017 3.051 3.000 3.009 48,609,828 -0.08(-2.45%)
Feb 21, 2020 3.026 3.093 3.017 3.084 44,299,492 -0.02(-0.54%)
Feb 20, 2020 3.093 3.118 3.068 3.101 38,163,280 +0.02(+0.54%)
Feb 19, 2020 3.076 3.084 3.051 3.084 16,662,797 +0.03(+1.10%)
Feb 18, 2020 3.152 3.152 3.051 3.051 28,634,724 -0.13(-4.22%)
Feb 14, 2020 3.143 3.211 3.110 3.185 26,741,894 +0.07(+2.16%)
Feb 13, 2020 3.177 3.202 3.118 3.118 18,954,842 -0.05(-1.59%)
Feb 12, 2020 3.185 3.236 3.160 3.168 62,284,752 -0.03(-1.05%)
Feb 11, 2020 3.261 3.269 3.194 3.202 25,858,046 +0.00(+0.00%)
Feb 10, 2020 3.269 3.278 3.194 3.202 35,921,988 -0.08(-2.31%)
Feb 07, 2020 3.295 3.320 3.244 3.278 90,987,240 +0.01(+0.26%)
Feb 06, 2020 3.421 3.421 3.269 3.269 32,552,088 -0.15(-4.42%)
Feb 05, 2020 3.505 3.530 3.379 3.421 48,304,268 -0.02(-0.49%)
Feb 04, 2020 3.513 3.530 3.429 3.437 33,535,800 -0.03(-0.97%)
Feb 03, 2020 3.530 3.588 3.463 3.471 38,465,556 -0.03(-0.72%)
Jan 31, 2020 3.530 3.555 3.471 3.496 13,944,750 -0.09(-2.58%)
Jan 30, 2020 3.563 3.589 3.496 3.589 27,175,092 +0.00(+0.00%)
Jan 29, 2020 3.723 3.732 3.589 3.589 14,529,562 -0.18(-4.69%)
Jan 28, 2020 3.690 3.774 3.673 3.765 15,195,415 +0.08(+2.28%)
Jan 27, 2020 3.706 3.732 3.664 3.681 28,434,744 -0.11(-2.88%)
Jan 24, 2020 3.790 3.807 3.748 3.790 9,495,918 +0.05(+1.35%)
Jan 23, 2020 3.757 3.799 3.732 3.740 27,857,372 -0.07(-1.77%)
Jan 22, 2020 3.765 3.807 3.765 3.807 17,119,720 +0.10(+2.72%)
Jan 21, 2020 3.715 3.765 3.706 3.706 31,057,046 -0.02(-0.45%)
Jan 17, 2020 3.757 3.774 3.715 3.723 36,610,232 -0.01(-0.23%)
Jan 16, 2020 3.782 3.790 3.723 3.732 19,835,964 -0.02(-0.45%)
Jan 15, 2020 3.807 3.832 3.740 3.748 21,602,832 -0.10(-2.62%)
Jan 14, 2020 3.900 3.908 3.824 3.849 42,269,928 -0.02(-0.43%)
Jan 13, 2020 3.824 3.916 3.816 3.866 28,636,570 -0.01(-0.22%)
Jan 10, 2020 3.900 3.916 3.824 3.874 28,636,484 +0.03(+0.65%)
Jan 09, 2020 3.841 3.849 3.790 3.849 35,478,620 -0.05(-1.29%)
Jan 08, 2020 3.891 3.942 3.858 3.900 21,750,668 +0.01(+0.22%)
Jan 07, 2020 3.866 3.950 3.841 3.891 16,399,540 +0.01(+0.22%)
Jan 06, 2020 3.874 3.942 3.858 3.883 15,285,346 -0.04(-1.07%)
Jan 03, 2020 3.900 3.948 3.891 3.925 10,402,342 -0.05(-1.27%)
Jan 02, 2020 3.925 3.975 3.925 3.975 12,092,018 +0.06(+1.50%)
Dec 31, 2019 3.900 3.925 3.883 3.916 4,925,008 +0.01(+0.22%)
Dec 30, 2019 3.967 3.984 3.908 3.908 10,631,207 -0.05(-1.27%)
Dec 27, 2019 3.967 3.989 3.942 3.958 12,958,844 +0.00(+0.00%)
Dec 26, 2019 3.883 3.958 3.870 3.958 7,872,271 +0.13(+3.29%)
Dec 24, 2019 3.858 3.858 3.832 3.832 3,369,761 -0.02(-0.44%)
Dec 23, 2019 3.874 3.891 3.849 3.849 7,133,489 +0.01(+0.22%)
Dec 20, 2019 3.807 3.874 3.807 3.841 10,155,330 +0.00(+0.02%)
Dec 19, 2019 3.799 3.840 3.791 3.840 22,364,046 +0.01(+0.21%)
Dec 18, 2019 3.824 3.840 3.783 3.832 28,551,680 +0.05(+1.30%)
Dec 17, 2019 3.824 3.840 3.775 3.783 28,151,574 -0.04(-1.07%)
Dec 16, 2019 3.832 3.865 3.807 3.824 18,115,216 +0.07(+1.97%)
Dec 13, 2019 3.742 3.791 3.734 3.750 11,720,196 +0.01(+0.22%)
Dec 12, 2019 3.652 3.742 3.652 3.742 18,260,216 +0.10(+2.70%)
Dec 11, 2019 3.644 3.660 3.595 3.644 13,997,277 +0.04(+1.14%)
Dec 10, 2019 3.644 3.652 3.586 3.603 18,805,194 -0.02(-0.68%)
Dec 09, 2019 3.586 3.652 3.570 3.627 15,324,002 -0.02(-0.45%)
Dec 06, 2019 3.586 3.644 3.554 3.644 13,698,599 +0.11(+3.01%)
Dec 05, 2019 3.521 3.545 3.488 3.537 16,656,864 +0.00(+0.00%)
Dec 04, 2019 3.496 3.603 3.496 3.537 19,612,146 +0.07(+1.89%)
Dec 03, 2019 3.463 3.488 3.439 3.472 20,132,204 +0.00(+0.00%)
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.