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 (%)
Jun 30, 2020 2.244 2.303 2.194 2.219 39,746,972 -0.03(-1.49%)
Jun 29, 2020 2.185 2.261 2.160 2.252 39,900,272 +0.11(+5.10%)
Jun 26, 2020 2.219 2.227 2.143 2.143 29,414,168 -0.11(-4.85%)
Jun 25, 2020 2.202 2.278 2.202 2.252 55,729,676 +0.08(+3.47%)
Jun 24, 2020 2.244 2.261 2.143 2.177 34,739,068 -0.11(-4.78%)
Jun 23, 2020 2.311 2.353 2.278 2.286 30,102,246 +0.01(+0.37%)
Jun 22, 2020 2.210 2.303 2.210 2.278 55,727,084 +0.09(+4.23%)
Jun 19, 2020 2.185 2.227 2.168 2.185 53,352,548 +0.01(+0.39%)
Jun 18, 2020 2.185 2.215 2.135 2.177 35,353,580 -0.04(-1.89%)
Jun 17, 2020 2.185 2.269 2.168 2.219 39,771,632 +0.07(+3.13%)
Jun 16, 2020 2.269 2.278 2.135 2.152 48,183,896 -0.04(-1.92%)
Jun 15, 2020 2.160 2.227 2.118 2.194 34,119,576 -0.08(-3.69%)
Jun 12, 2020 2.278 2.311 2.194 2.278 52,553,208 +0.06(+2.65%)
Jun 11, 2020 2.227 2.252 2.177 2.219 39,818,540 -0.15(-6.38%)
Jun 10, 2020 2.479 2.505 2.362 2.370 46,873,372 -0.08(-3.42%)
Jun 09, 2020 2.454 2.479 2.412 2.454 39,813,944 -0.07(-2.67%)
Jun 08, 2020 2.471 2.538 2.446 2.521 65,279,492 +0.15(+6.38%)
Jun 05, 2020 2.353 2.437 2.328 2.370 59,775,212 +0.15(+6.82%)
Jun 04, 2020 2.219 2.244 2.177 2.219 34,338,132 -0.02(-0.75%)
Jun 03, 2020 2.227 2.303 2.210 2.236 43,265,024 +0.13(+5.98%)
Jun 02, 2020 2.051 2.164 2.017 2.110 51,580,608 +0.12(+5.91%)
Jun 01, 2020 1.967 2.017 1.941 1.992 59,945,472 +0.05(+2.60%)
May 29, 2020 1.992 2.009 1.899 1.941 71,880,936 -0.06(-2.94%)
May 28, 2020 2.143 2.143 1.992 2.000 57,053,324 -0.18(-8.11%)
May 27, 2020 2.101 2.177 2.034 2.177 60,239,852 +0.20(+10.21%)
May 26, 2020 1.967 2.017 1.933 1.975 50,794,328 +0.18(+9.81%)
May 22, 2020 1.807 1.832 1.765 1.799 18,988,148 +0.01(+0.47%)
May 21, 2020 1.841 1.874 1.773 1.790 44,084,488 -0.03(-1.84%)
May 20, 2020 1.782 1.832 1.757 1.824 35,780,512 +0.07(+3.83%)
May 19, 2020 1.807 1.815 1.757 1.757 39,198,936 -0.03(-1.88%)
May 18, 2020 1.765 1.841 1.748 1.790 50,679,352 +0.09(+5.45%)
May 15, 2020 1.698 1.748 1.664 1.698 37,647,780 -0.02(-0.98%)
May 14, 2020 1.656 1.723 1.605 1.715 37,465,148 +0.08(+5.15%)
May 13, 2020 1.715 1.723 1.597 1.630 45,539,388 -0.07(-3.96%)
May 12, 2020 1.773 1.815 1.689 1.698 29,669,998 -0.06(-3.35%)
May 11, 2020 1.807 1.820 1.740 1.757 25,439,888 -0.05(-2.79%)
May 08, 2020 1.757 1.807 1.748 1.807 22,234,522 +0.13(+7.50%)
May 07, 2020 1.765 1.790 1.660 1.681 61,765,012 -0.08(-4.76%)
May 06, 2020 1.807 1.807 1.731 1.765 37,871,964 -0.04(-2.33%)
May 05, 2020 1.832 1.853 1.799 1.807 27,432,194 +0.00(+0.00%)
May 04, 2020 1.706 1.815 1.698 1.807 30,122,044 +0.05(+2.87%)
May 01, 2020 1.824 1.824 1.757 1.757 22,374,328 -0.05(-2.79%)
Apr 30, 2020 1.799 1.815 1.757 1.807 29,425,738 -0.03(-1.83%)
Apr 29, 2020 1.832 1.874 1.807 1.841 59,064,388 +0.05(+2.82%)
Apr 28, 2020 1.815 1.841 1.773 1.790 67,186,544 +0.04(+2.40%)
Apr 27, 2020 1.731 1.782 1.715 1.748 33,723,964 +0.07(+4.00%)
Apr 24, 2020 1.731 1.740 1.597 1.681 72,534,640 -0.10(-5.66%)
Apr 23, 2020 1.824 1.849 1.773 1.782 32,844,996 -0.04(-2.30%)
Apr 22, 2020 1.841 1.857 1.815 1.824 19,878,088 -0.05(-2.69%)
Apr 21, 2020 1.832 1.908 1.832 1.874 25,668,340 -0.01(-0.45%)
Apr 20, 2020 1.849 1.891 1.815 1.883 24,309,262 +0.02(+0.90%)
Apr 17, 2020 1.908 1.908 1.849 1.866 16,029,478 +0.02(+0.91%)
Apr 16, 2020 1.941 1.941 1.841 1.849 25,224,720 -0.08(-3.93%)
Apr 15, 2020 1.941 1.958 1.883 1.925 28,753,766 -0.06(-2.97%)
Apr 14, 2020 2.017 2.051 1.975 1.983 22,987,430 +0.00(+0.00%)
Apr 13, 2020 1.967 1.992 1.950 1.983 35,925,672 -0.03(-1.67%)
Apr 09, 2020 2.067 2.084 2.017 2.017 28,547,604 -0.01(-0.41%)
Apr 08, 2020 2.042 2.051 1.962 2.025 23,148,108 +0.03(+1.69%)
Apr 07, 2020 2.101 2.104 1.983 1.992 26,546,722 +0.12(+6.28%)
Apr 06, 2020 1.916 2.034 1.866 1.874 32,781,686 +0.04(+2.29%)
Apr 03, 2020 1.866 1.883 1.790 1.832 33,342,324 -0.11(-5.63%)
Apr 02, 2020 1.857 1.983 1.857 1.941 28,430,884 +0.05(+2.67%)
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.