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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2014 5.247 5.269 5.152 5.152 17,405,876 -0.12(-2.22%)
May 29, 2014 5.277 5.306 5.255 5.269 8,247,505 +0.02(+0.42%)
May 28, 2014 5.226 5.284 5.193 5.247 9,475,853 +0.04(+0.84%)
May 27, 2014 5.408 5.430 5.204 5.204 31,112,986 -0.21(-3.92%)
May 23, 2014 5.452 5.416 5.416 5.416 4,819,212 -0.07(-1.33%)
May 22, 2014 5.482 5.496 5.456 5.489 4,501,257 +0.07(+1.21%)
May 21, 2014 5.372 5.452 5.357 5.423 7,261,416 +0.07(+1.37%)
May 20, 2014 5.394 5.496 5.343 5.350 9,758,814 -0.10(-1.75%)
May 19, 2014 5.379 5.445 5.365 5.445 6,914,760 +0.03(+0.54%)
May 16, 2014 5.460 5.467 5.372 5.416 11,429,555 +0.01(+0.27%)
May 15, 2014 5.460 5.474 5.365 5.401 6,267,804 -0.07(-1.34%)
May 14, 2014 5.482 5.511 5.445 5.474 10,734,778 +0.03(+0.54%)
May 13, 2014 5.474 5.610 5.423 5.445 21,299,468 -0.04(-0.67%)
May 12, 2014 5.452 5.489 5.445 5.482 11,054,434 +0.07(+1.35%)
May 09, 2014 5.350 5.438 5.306 5.408 10,492,197 +0.04(+0.68%)
May 08, 2014 5.379 5.430 5.335 5.372 14,026,901 +0.04(+0.82%)
May 07, 2014 5.379 5.401 5.277 5.328 16,908,942 -0.10(-1.75%)
May 06, 2014 5.343 5.474 5.321 5.423 17,947,572 +0.07(+1.23%)
May 05, 2014 5.269 5.383 5.262 5.357 15,742,531 +0.06(+1.10%)
May 02, 2014 5.269 5.361 5.218 5.299 37,234,480 +0.07(+1.26%)
May 01, 2014 5.350 5.350 5.189 5.233 14,766,561 -0.07(-1.38%)
Apr 30, 2014 5.372 5.387 5.247 5.306 53,831,192 -0.29(-5.10%)
Apr 29, 2014 5.694 5.709 5.577 5.591 14,529,465 -0.04(-0.78%)
Apr 28, 2014 5.628 5.665 5.584 5.635 12,120,611 +0.02(+0.39%)
Apr 25, 2014 5.687 5.694 5.562 5.613 13,097,010 -0.10(-1.79%)
Apr 24, 2014 5.774 5.774 5.628 5.716 13,555,776 -0.04(-0.64%)
Apr 23, 2014 5.752 5.767 5.687 5.752 12,749,843 -0.03(-0.51%)
Apr 22, 2014 5.672 5.789 5.628 5.782 13,287,371 +0.07(+1.28%)
Apr 21, 2014 6.345 6.345 5.635 5.709 8,387,183 +0.02(+0.39%)
Apr 17, 2014 5.650 5.687 5.687 5.687 12,385,799 +0.03(+0.52%)
Apr 16, 2014 5.672 5.679 5.599 5.657 13,088,928 +0.02(+0.39%)
Apr 15, 2014 5.665 5.679 5.511 5.635 13,843,897 -0.05(-0.90%)
Apr 14, 2014 5.723 5.730 5.650 5.687 11,106,319 -0.02(-0.38%)
Apr 11, 2014 5.548 5.723 5.518 5.709 18,340,718 +0.12(+2.09%)
Apr 10, 2014 5.562 5.650 5.526 5.591 15,278,542 +0.04(+0.66%)
Apr 09, 2014 5.526 5.599 5.452 5.555 12,934,263 +0.02(+0.40%)
Apr 08, 2014 5.562 5.584 5.489 5.533 22,692,174 +0.01(+0.27%)
Apr 07, 2014 5.526 5.555 5.467 5.518 20,139,758 +0.04(+0.67%)
Apr 04, 2014 5.606 5.635 5.460 5.482 24,416,604 -0.01(-0.13%)
Apr 03, 2014 5.533 5.540 5.423 5.489 12,294,687 -0.06(-1.06%)
Apr 02, 2014 5.496 5.584 5.489 5.548 11,190,685 +0.06(+1.07%)
Apr 01, 2014 5.430 5.489 5.423 5.489 9,200,532 +0.07(+1.21%)
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%)
Jan 02, 2014 5.328 5.343 5.269 5.328 7,099,870 -0.05(-0.95%)
Dec 31, 2013 5.416 5.379 5.379 5.379 5,274,489 -0.01(-0.27%)
Dec 30, 2013 5.343 5.394 5.328 5.394 5,110,049 +0.00(+0.00%)
Dec 27, 2013 5.262 5.401 5.247 5.394 9,518,377 +0.15(+2.93%)
Dec 26, 2013 5.277 5.295 5.218 5.240 4,743,554 +0.01(+0.14%)
Dec 24, 2013 5.094 5.255 5.064 5.233 5,317,838 +0.01(+0.14%)
Dec 23, 2013 5.226 5.284 5.204 5.226 8,154,692 +0.01(+0.28%)
Dec 20, 2013 5.204 5.226 5.145 5.211 13,308,178 +0.00(+0.00%)
Dec 19, 2013 5.226 5.291 5.138 5.211 12,890,510 -0.09(-1.66%)
Dec 18, 2013 5.189 5.408 4.940 5.299 13,166,519 +0.13(+2.55%)
Dec 17, 2013 5.218 5.218 5.094 5.167 11,305,243 +0.01(+0.28%)
Dec 16, 2013 5.108 5.247 5.094 5.152 11,348,300 +0.08(+1.59%)
Dec 13, 2013 5.189 5.196 5.064 5.072 9,914,777 -0.11(-2.12%)
Dec 12, 2013 5.211 5.233 5.130 5.182 10,527,649 -0.06(-1.12%)
Dec 11, 2013 5.299 5.313 5.207 5.240 9,325,656 -0.08(-1.51%)
Dec 10, 2013 5.328 5.365 5.255 5.321 8,516,573 +0.01(+0.14%)
Dec 09, 2013 5.226 5.357 5.226 5.313 10,449,275 +0.07(+1.40%)
Dec 06, 2013 5.240 5.282 5.204 5.240 8,717,656 -0.02(-0.42%)
Dec 05, 2013 5.123 5.299 5.116 5.262 9,585,088 +0.07(+1.41%)
Dec 04, 2013 5.189 5.233 5.054 5.189 19,181,664 -0.15(-2.88%)
Dec 03, 2013 5.313 5.372 5.204 5.343 11,543,589 -0.01(-0.27%)
Dec 02, 2013 5.460 5.511 5.335 5.357 7,930,551 -0.18(-3.17%)
Nov 29, 2013 5.452 5.540 5.445 5.533 5,103,809 +0.02(+0.40%)
Nov 27, 2013 5.548 5.555 5.430 5.511 9,504,656 -0.12(-2.21%)
Nov 26, 2013 5.482 5.650 5.430 5.635 9,015,186 +0.15(+2.80%)
Nov 25, 2013 5.533 5.569 5.430 5.482 5,238,049 -0.05(-0.93%)
Nov 22, 2013 5.504 5.613 5.482 5.533 8,164,421 +0.11(+2.02%)
Nov 21, 2013 5.438 5.511 5.387 5.423 7,415,703 -0.13(-2.37%)
Nov 20, 2013 5.540 5.657 5.511 5.555 7,198,804 +0.00(+0.00%)
Nov 19, 2013 5.730 5.745 5.474 5.555 11,658,467 -0.06(-1.04%)
Nov 18, 2013 5.584 5.701 5.526 5.613 12,270,649 +0.11(+1.99%)
Nov 15, 2013 5.452 5.665 5.416 5.504 8,666,099 +0.04(+0.67%)
Nov 14, 2013 5.401 5.533 5.306 5.467 8,026,892 +0.07(+1.22%)
Nov 12, 2013 5.321 5.460 5.247 5.401 9,360,229 +0.12(+2.22%)
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.