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 (%)
Jun 30, 2017 4.296 4.335 4.276 4.288 26,926,866 +0.02(+0.37%)
Jun 29, 2017 4.311 4.319 4.241 4.272 36,181,316 -0.04(-0.91%)
Jun 28, 2017 4.296 4.350 4.253 4.311 32,920,174 +0.05(+1.10%)
Jun 27, 2017 4.256 4.299 4.217 4.264 52,516,756 -0.02(-0.55%)
Jun 26, 2017 4.256 4.327 4.249 4.288 48,401,780 +0.08(+1.85%)
Jun 23, 2017 4.194 4.233 4.179 4.210 25,955,706 +0.01(+0.18%)
Jun 22, 2017 4.210 4.233 4.179 4.202 35,467,064 +0.01(+0.18%)
Jun 21, 2017 4.179 4.225 4.156 4.194 50,052,708 +0.03(+0.74%)
Jun 20, 2017 4.171 4.233 4.156 4.163 87,801,760 -0.02(-0.37%)
Jun 19, 2017 4.132 4.202 4.101 4.179 46,162,836 +0.05(+1.12%)
Jun 16, 2017 4.233 4.233 4.125 4.132 99,736,880 -0.09(-2.02%)
Jun 15, 2017 4.241 4.248 4.194 4.217 16,876,556 -0.04(-0.91%)
Jun 14, 2017 4.295 4.318 4.210 4.256 40,133,956 -0.02(-0.36%)
Jun 13, 2017 4.217 4.279 4.194 4.272 26,852,342 +0.07(+1.66%)
Jun 12, 2017 4.179 4.233 4.171 4.202 32,299,048 -0.03(-0.73%)
Jun 09, 2017 4.326 4.334 4.206 4.233 39,837,692 -0.12(-2.84%)
Jun 08, 2017 4.380 4.388 4.326 4.357 36,970,572 -0.05(-1.05%)
Jun 07, 2017 4.465 4.504 4.380 4.403 53,438,696 -0.06(-1.39%)
Jun 06, 2017 4.426 4.496 4.419 4.465 36,042,980 +0.04(+0.87%)
Jun 05, 2017 4.372 4.434 4.349 4.426 48,265,624 +0.04(+0.88%)
Jun 02, 2017 4.442 4.446 4.334 4.388 108,018,720 +0.01(+0.18%)
Jun 01, 2017 4.465 4.465 4.380 4.380 88,470,616 -0.04(-0.88%)
May 31, 2017 4.457 4.481 4.411 4.419 56,864,332 -0.01(-0.17%)
May 30, 2017 4.442 4.457 4.426 4.426 47,597,524 -0.04(-0.87%)
May 26, 2017 4.442 4.504 4.426 4.465 19,315,492 +0.04(+0.87%)
May 25, 2017 4.450 4.469 4.388 4.426 26,243,862 -0.02(-0.35%)
May 24, 2017 4.481 4.488 4.426 4.442 35,530,156 -0.02(-0.35%)
May 23, 2017 4.403 4.473 4.395 4.457 30,020,942 +0.10(+2.31%)
May 22, 2017 4.364 4.419 4.303 4.357 48,718,548 -0.02(-0.53%)
May 19, 2017 4.388 4.388 4.318 4.380 60,057,276 +0.12(+2.91%)
May 18, 2017 4.527 4.643 4.248 4.256 103,082,936 -0.56(-11.72%)
May 17, 2017 4.906 4.922 4.806 4.821 37,576,224 -0.10(-2.04%)
May 16, 2017 4.929 4.941 4.867 4.922 36,266,736 +0.02(+0.47%)
May 15, 2017 4.860 4.914 4.829 4.898 62,089,660 +0.05(+1.12%)
May 12, 2017 4.821 4.875 4.786 4.844 42,528,192 +0.09(+1.79%)
May 11, 2017 4.690 4.790 4.674 4.759 71,253,696 +0.10(+2.16%)
May 10, 2017 4.651 4.697 4.628 4.659 31,996,192 +0.06(+1.35%)
May 09, 2017 4.550 4.620 4.531 4.597 38,407,652 +0.05(+1.02%)
May 08, 2017 4.562 4.573 4.519 4.550 32,390,410 -0.03(-0.68%)
May 05, 2017 4.604 4.620 4.573 4.581 33,984,376 -0.02(-0.34%)
May 04, 2017 4.542 4.659 4.512 4.597 82,322,456 +0.08(+1.71%)
May 03, 2017 4.512 4.547 4.473 4.519 36,874,276 -0.02(-0.34%)
May 02, 2017 4.450 4.542 4.442 4.535 39,563,776 +0.07(+1.56%)
May 01, 2017 4.457 4.504 4.419 4.465 29,388,568 +0.03(+0.70%)
Apr 28, 2017 4.357 4.450 4.357 4.434 33,192,442 +0.04(+0.88%)
Apr 27, 2017 4.403 4.419 4.345 4.395 31,542,128 +0.00(+0.00%)
Apr 26, 2017 4.426 4.434 4.349 4.395 36,941,188 -0.08(-1.73%)
Apr 25, 2017 4.380 4.496 4.376 4.473 37,172,532 +0.06(+1.40%)
Apr 24, 2017 4.434 4.481 4.411 4.411 24,626,512 +0.05(+1.06%)
Apr 21, 2017 4.372 4.411 4.326 4.364 25,134,974 +0.02(+0.36%)
Apr 20, 2017 4.403 4.457 4.349 4.349 40,711,980 -0.07(-1.58%)
Apr 19, 2017 4.457 4.473 4.411 4.419 17,117,090 -0.06(-1.38%)
Apr 18, 2017 4.481 4.535 4.473 4.481 19,365,374 -0.01(-0.17%)
Apr 17, 2017 4.395 4.496 4.388 4.488 16,470,111 +0.14(+3.20%)
Apr 13, 2017 4.334 4.380 4.326 4.349 18,759,706 -0.01(-0.18%)
Apr 12, 2017 4.334 4.357 4.295 4.357 21,880,090 +0.05(+1.08%)
Apr 11, 2017 4.334 4.349 4.256 4.310 27,457,232 -0.11(-2.45%)
Apr 10, 2017 4.419 4.442 4.372 4.419 14,821,815 +0.02(+0.35%)
Apr 07, 2017 4.426 4.457 4.384 4.403 14,655,110 +0.03(+0.71%)
Apr 06, 2017 4.388 4.457 4.357 4.372 22,055,438 -0.05(-1.22%)
Apr 05, 2017 4.481 4.500 4.395 4.426 20,077,540 -0.05(-1.04%)
Apr 04, 2017 4.419 4.481 4.403 4.473 11,294,379 +0.01(+0.17%)
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.