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 (%)
Jun 30, 2023 2.959 3.025 2.959 3.016 10,724,210 +0.08(+2.58%)
Jun 29, 2023 2.940 2.968 2.930 2.940 11,719,269 +0.00(+0.00%)
Jun 28, 2023 2.987 2.987 2.930 2.940 23,035,806 -0.09(-2.82%)
Jun 27, 2023 3.044 3.044 2.968 3.025 20,791,546 +0.00(+0.00%)
Jun 26, 2023 3.054 3.054 2.987 3.025 13,009,695 -0.01(-0.31%)
Jun 23, 2023 3.054 3.063 3.035 3.035 10,683,047 -0.02(-0.62%)
Jun 22, 2023 3.016 3.063 2.997 3.054 18,365,576 +0.03(+0.94%)
Jun 21, 2023 2.968 3.025 2.952 3.025 16,064,401 +0.08(+2.57%)
Jun 20, 2023 2.959 2.968 2.940 2.949 14,986,042 +0.02(+0.65%)
Jun 16, 2023 2.930 2.987 2.921 2.930 21,467,212 -0.04(-1.28%)
Jun 15, 2023 2.978 2.992 2.930 2.968 16,531,791 -0.01(-0.32%)
Jun 14, 2023 2.959 2.997 2.914 2.978 18,583,068 +0.04(+1.29%)
Jun 13, 2023 2.930 2.968 2.911 2.940 13,934,515 +0.02(+0.65%)
Jun 12, 2023 2.911 2.940 2.873 2.921 18,622,158 -0.02(-0.64%)
Jun 09, 2023 2.864 2.940 2.854 2.940 15,863,549 +0.09(+3.33%)
Jun 08, 2023 2.816 2.864 2.807 2.845 4,900,136 +0.01(+0.33%)
Jun 07, 2023 2.845 2.869 2.807 2.835 14,673,262 +0.01(+0.34%)
Jun 06, 2023 2.741 2.845 2.736 2.826 23,585,992 +0.09(+3.47%)
Jun 05, 2023 2.750 2.769 2.731 2.731 9,481,346 -0.02(-0.69%)
Jun 02, 2023 2.712 2.769 2.697 2.750 15,792,956 +0.08(+2.84%)
Jun 01, 2023 2.665 2.693 2.646 2.674 14,965,025 +0.03(+1.08%)
May 31, 2023 2.665 2.674 2.617 2.646 20,107,884 -0.04(-1.41%)
May 30, 2023 2.741 2.741 2.665 2.684 22,030,660 -0.08(-2.75%)
May 26, 2023 2.788 2.797 2.741 2.760 11,321,999 +0.00(+0.00%)
May 25, 2023 2.769 2.797 2.750 2.760 19,279,900 -0.03(-1.02%)
May 24, 2023 2.769 2.807 2.760 2.788 14,828,128 +0.06(+2.08%)
May 23, 2023 2.741 2.779 2.722 2.731 11,239,247 -0.01(-0.35%)
May 22, 2023 2.788 2.788 2.741 2.741 15,837,365 +0.01(+0.35%)
May 19, 2023 2.760 2.765 2.712 2.731 12,904,977 -0.02(-0.69%)
May 18, 2023 2.760 2.760 2.703 2.750 19,148,512 -0.01(-0.34%)
May 17, 2023 2.797 2.797 2.750 2.760 10,202,885 -0.03(-1.02%)
May 16, 2023 2.826 2.835 2.779 2.788 9,161,166 -0.02(-0.68%)
May 15, 2023 2.788 2.816 2.769 2.807 9,722,003 +0.05(+1.72%)
May 12, 2023 2.741 2.779 2.731 2.760 16,268,324 +0.01(+0.34%)
May 11, 2023 2.731 2.769 2.722 2.750 23,893,524 +0.02(+0.69%)
May 10, 2023 2.731 2.750 2.703 2.731 15,046,615 +0.02(+0.70%)
May 09, 2023 2.712 2.750 2.703 2.712 11,607,227 -0.01(-0.35%)
May 08, 2023 2.741 2.760 2.712 2.722 12,837,713 -0.02(-0.69%)
May 05, 2023 2.731 2.779 2.703 2.741 15,260,600 -0.02(-0.69%)
May 04, 2023 2.816 2.826 2.707 2.760 19,159,700 +0.03(+1.04%)
May 03, 2023 2.693 2.760 2.693 2.731 19,973,326 +0.08(+2.86%)
May 02, 2023 2.655 2.665 2.617 2.655 22,122,386 +0.01(+0.36%)
May 01, 2023 2.646 2.684 2.646 2.646 5,025,148 -0.01(-0.36%)
Apr 28, 2023 2.627 2.665 2.627 2.655 18,791,278 +0.00(+0.00%)
Apr 27, 2023 2.655 2.660 2.627 2.655 13,514,007 +0.03(+1.08%)
Apr 26, 2023 2.636 2.665 2.627 2.627 18,540,468 -0.02(-0.72%)
Apr 25, 2023 2.627 2.665 2.617 2.646 17,762,398 -0.03(-1.06%)
Apr 24, 2023 2.731 2.731 2.674 2.674 25,677,452 -0.01(-0.35%)
Apr 21, 2023 2.741 2.741 2.669 2.684 7,685,766 -0.05(-1.74%)
Apr 20, 2023 2.712 2.767 2.712 2.731 10,785,838 +0.03(+1.05%)
Apr 19, 2023 2.712 2.731 2.693 2.703 9,484,624 -0.07(-2.40%)
Apr 18, 2023 2.769 2.807 2.741 2.769 10,002,560 -0.03(-1.02%)
Apr 17, 2023 2.797 2.816 2.779 2.797 9,318,435 +0.01(+0.34%)
Apr 14, 2023 2.760 2.816 2.760 2.788 13,484,233 +0.01(+0.34%)
Apr 13, 2023 2.788 2.807 2.769 2.779 11,913,743 -0.04(-1.35%)
Apr 12, 2023 2.797 2.845 2.797 2.816 20,163,526 +0.06(+2.06%)
Apr 11, 2023 2.769 2.797 2.750 2.760 16,527,867 +0.09(+3.19%)
Apr 10, 2023 2.674 2.693 2.650 2.674 13,591,604 -0.02(-0.70%)
Apr 06, 2023 2.703 2.722 2.655 2.693 20,651,178 +0.02(+0.71%)
Apr 05, 2023 2.703 2.722 2.636 2.674 17,452,348 +0.00(+0.00%)
Apr 04, 2023 2.693 2.712 2.636 2.674 20,370,562 +0.01(+0.36%)
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.