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 (%)
Apr 26, 2024 2.330 2.350 2.320 2.330 5,890,771 +0.03(+1.30%)
Apr 25, 2024 2.310 2.320 2.290 2.300 10,349,316 -0.02(-0.86%)
Apr 24, 2024 2.300 2.340 2.290 2.320 13,313,465 +0.02(+0.87%)
Apr 23, 2024 2.290 2.310 2.280 2.300 8,800,658 +0.00(+0.00%)
Apr 22, 2024 2.300 2.330 2.280 2.300 12,017,364 +0.01(+0.44%)
Apr 19, 2024 2.280 2.310 2.270 2.290 13,709,072 +0.01(+0.44%)
Apr 18, 2024 2.260 2.290 2.230 2.280 18,908,924 +0.02(+0.88%)
Apr 17, 2024 2.280 2.280 2.240 2.260 15,315,674 +0.00(+0.00%)
Apr 16, 2024 2.270 2.290 2.250 2.260 14,382,634 -0.06(-2.59%)
Apr 15, 2024 2.320 2.340 2.300 2.320 15,963,041 -0.03(-1.28%)
Apr 12, 2024 2.370 2.370 2.330 2.350 9,752,568 -0.05(-2.08%)
Apr 11, 2024 2.380 2.410 2.370 2.400 15,099,633 +0.02(+0.84%)
Apr 10, 2024 2.410 2.420 2.370 2.380 10,715,130 -0.07(-2.86%)
Apr 09, 2024 2.440 2.460 2.430 2.450 7,459,559 +0.04(+1.66%)
Apr 08, 2024 2.400 2.420 2.380 2.410 10,259,414 +0.00(+0.00%)
Apr 05, 2024 2.450 2.450 2.360 2.410 28,583,766 -0.04(-1.63%)
Apr 04, 2024 2.470 2.510 2.440 2.450 22,665,472 +0.00(+0.00%)
Apr 03, 2024 2.410 2.460 2.370 2.450 16,322,652 +0.04(+1.66%)
Apr 02, 2024 2.430 2.450 2.410 2.410 10,069,215 -0.01(-0.41%)
Apr 01, 2024 2.460 2.470 2.410 2.420 14,237,914 -0.06(-2.42%)
Mar 28, 2024 2.470 2.490 2.485 2.480 13,814,578 +0.00(+0.00%)
Mar 27, 2024 2.460 2.480 2.450 2.480 14,230,168 +0.01(+0.40%)
Mar 26, 2024 2.480 2.490 2.450 2.470 8,366,987 +0.02(+0.82%)
Mar 25, 2024 2.490 2.490 2.450 2.450 9,875,341 -0.02(-0.81%)
Mar 22, 2024 2.490 2.500 2.460 2.470 6,530,253 -0.02(-0.80%)
Mar 21, 2024 2.500 2.510 2.480 2.490 17,703,088 -0.01(-0.40%)
Mar 20, 2024 2.470 2.500 2.460 2.500 7,377,650 +0.03(+1.21%)
Mar 19, 2024 2.470 2.490 2.460 2.470 18,617,544 -0.04(-1.59%)
Mar 18, 2024 2.500 2.510 2.470 2.510 12,176,373 +0.01(+0.40%)
Mar 15, 2024 2.520 2.530 2.490 2.500 13,812,003 -0.02(-0.79%)
Mar 14, 2024 2.540 2.545 2.520 2.520 10,962,002 -0.01(-0.40%)
Mar 13, 2024 2.560 2.570 2.520 2.530 14,407,666 -0.03(-1.17%)
Mar 12, 2024 2.560 2.570 2.530 2.560 14,797,655 +0.01(+0.39%)
Mar 11, 2024 2.560 2.575 2.530 2.550 5,940,439 -0.01(-0.39%)
Mar 08, 2024 2.510 2.580 2.510 2.560 52,537,544 +0.01(+0.39%)
Mar 07, 2024 2.550 2.550 2.510 2.550 7,124,765 +0.01(+0.39%)
Mar 06, 2024 2.560 2.575 2.520 2.540 13,487,077 -0.01(-0.39%)
Mar 05, 2024 2.550 2.570 2.530 2.550 15,138,105 +0.05(+2.00%)
Mar 04, 2024 2.480 2.520 2.475 2.500 9,386,705 +0.02(+0.81%)
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.