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 )

2.315 -0.005 (-0.22%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 25, 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 (%)
Mar 31, 2014 5.452 5.489 5.408 5.423 9,571,244 -0.04(-0.67%)
Mar 28, 2014 5.460 5.548 5.430 5.460 10,887,737 +0.01(+0.13%)
Mar 27, 2014 5.328 5.482 5.299 5.452 13,210,868 +0.20(+3.76%)
Mar 26, 2014 5.284 5.321 5.226 5.255 18,660,124 -0.02(-0.42%)
Mar 25, 2014 5.306 5.328 5.240 5.277 11,046,976 +0.04(+0.70%)
Mar 24, 2014 5.247 5.284 5.211 5.240 12,746,797 +0.01(+0.14%)
Mar 21, 2014 5.226 5.383 5.211 5.233 15,919,973 -0.01(-0.14%)
Mar 20, 2014 5.196 5.269 5.138 5.240 9,997,512 +0.04(+0.70%)
Mar 19, 2014 5.145 5.269 5.138 5.204 13,875,925 -0.01(-0.14%)
Mar 18, 2014 5.145 5.233 5.138 5.211 11,162,331 +0.04(+0.85%)
Mar 17, 2014 5.079 5.189 5.072 5.167 11,132,895 +0.10(+1.88%)
Mar 14, 2014 5.057 5.130 5.035 5.072 9,373,172 -0.01(-0.29%)
Mar 13, 2014 5.218 5.226 5.072 5.086 9,798,469 -0.09(-1.70%)
Mar 12, 2014 5.130 5.174 5.094 5.174 9,867,343 +0.06(+1.14%)
Mar 11, 2014 5.233 5.255 5.086 5.116 7,043,835 -0.04(-0.85%)
Mar 10, 2014 5.240 5.240 5.108 5.160 8,431,359 -0.07(-1.40%)
Mar 07, 2014 5.255 5.284 5.174 5.233 10,986,588 -0.07(-1.38%)
Mar 06, 2014 5.321 5.387 5.266 5.306 22,829,098 +0.01(+0.28%)
Mar 05, 2014 5.284 5.321 5.178 5.291 10,318,418 +0.04(+0.70%)
Mar 04, 2014 5.211 5.394 5.196 5.255 7,827,600 +0.07(+1.41%)
Mar 03, 2014 5.226 5.247 5.072 5.182 8,110,696 -0.09(-1.67%)
Feb 28, 2014 5.277 5.313 5.204 5.269 15,217,650 -0.02(-0.42%)
Feb 27, 2014 5.247 5.334 5.174 5.291 9,433,134 +0.11(+2.12%)
Feb 26, 2014 5.211 5.277 5.160 5.182 10,947,986 +0.04(+0.85%)
Feb 25, 2014 5.145 5.251 5.123 5.138 11,415,577 -0.01(-0.14%)
Feb 24, 2014 5.167 5.233 5.112 5.145 8,017,077 +0.01(+0.29%)
Feb 21, 2014 5.101 5.226 5.079 5.130 12,546,717 +0.03(+0.57%)
Feb 20, 2014 4.991 5.160 4.984 5.101 18,174,128 +0.17(+3.41%)
Feb 19, 2014 4.860 4.969 4.840 4.933 13,467,960 +0.01(+0.30%)
Feb 18, 2014 4.999 5.057 4.903 4.918 12,464,801 -0.14(-2.75%)
Feb 14, 2014 5.050 5.057 5.057 5.057 10,165,573 +0.06(+1.17%)
Feb 13, 2014 4.801 5.021 4.786 4.999 13,478,365 +0.08(+1.64%)
Feb 12, 2014 4.969 4.984 4.823 4.918 11,425,029 -0.11(-2.18%)
Feb 11, 2014 4.889 5.064 4.878 5.028 14,015,242 +0.12(+2.54%)
Feb 10, 2014 4.977 4.977 4.845 4.903 9,435,639 -0.07(-1.47%)
Feb 07, 2014 4.962 5.028 4.874 4.977 28,016,394 +0.09(+1.80%)
Feb 06, 2014 4.728 4.969 4.721 4.889 18,326,198 +0.20(+4.21%)
Feb 05, 2014 4.713 4.728 4.611 4.691 20,722,602 +0.02(+0.47%)
Feb 04, 2014 4.625 4.742 4.603 4.669 19,910,914 +0.11(+2.41%)
Feb 03, 2014 4.794 4.794 4.559 4.559 12,442,979 -0.23(-4.74%)
Jan 31, 2014 4.691 4.896 4.655 4.786 16,529,242 -0.01(-0.30%)
Jan 30, 2014 4.852 4.867 4.735 4.801 9,659,364 +0.02(+0.46%)
Jan 29, 2014 4.801 4.896 4.713 4.779 15,275,812 -0.11(-2.25%)
Jan 28, 2014 4.918 4.969 4.841 4.889 15,596,624 +0.02(+0.45%)
Jan 27, 2014 4.918 4.933 4.816 4.867 12,849,857 -0.05(-1.04%)
Jan 24, 2014 4.955 5.035 4.845 4.918 41,360,256 -0.20(-4.00%)
Jan 23, 2014 5.284 5.291 5.021 5.123 28,044,148 -0.13(-2.51%)
Jan 22, 2014 5.255 5.284 5.218 5.255 14,833,516 +0.01(+0.14%)
Jan 21, 2014 5.226 5.306 5.174 5.247 16,973,658 +0.07(+1.27%)
Jan 17, 2014 5.174 5.182 5.182 5.182 6,933,817 +0.01(+0.14%)
Jan 16, 2014 5.247 5.262 5.138 5.174 8,537,775 -0.06(-1.12%)
Jan 15, 2014 5.321 5.343 5.233 5.233 10,452,606 -0.09(-1.65%)
Jan 14, 2014 5.291 5.365 5.269 5.321 12,459,058 +0.02(+0.41%)
Jan 13, 2014 5.335 5.357 5.273 5.299 14,235,317 -0.04(-0.82%)
Jan 10, 2014 5.204 5.357 5.189 5.343 18,633,906 +0.16(+3.11%)
Jan 09, 2014 5.284 5.291 5.167 5.182 22,302,632 -0.12(-2.34%)
Jan 08, 2014 5.299 5.357 5.277 5.306 9,873,643 +0.00(+0.00%)
Jan 07, 2014 5.328 5.372 5.269 5.306 26,630,966 +0.20(+3.87%)
Jan 06, 2014 5.167 5.174 5.086 5.108 8,762,805 -0.12(-2.24%)
Jan 03, 2014 5.277 5.291 5.182 5.226 8,799,425 -0.10(-1.92%)
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.