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 )

2.340 +0.020 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2014 4.530 4.552 4.552 4.552 13,946,885 +0.02(+0.48%)
Dec 30, 2014 4.494 4.574 4.490 4.530 18,294,654 +0.02(+0.49%)
Dec 29, 2014 4.435 4.508 4.435 4.508 16,207,088 +0.09(+1.99%)
Dec 26, 2014 4.442 4.501 4.420 4.420 7,229,870 -0.04(-0.82%)
Dec 24, 2014 4.472 4.457 4.457 4.457 4,414,901 +0.01(+0.33%)
Dec 23, 2014 4.450 4.464 4.369 4.442 10,043,481 -0.01(-0.16%)
Dec 22, 2014 4.406 4.494 4.406 4.450 14,297,191 +0.05(+1.16%)
Dec 19, 2014 4.391 4.431 4.347 4.398 26,914,776 +0.01(+0.17%)
Dec 18, 2014 4.362 4.428 4.333 4.391 25,388,370 +0.12(+2.74%)
Dec 17, 2014 4.172 4.384 4.157 4.274 26,822,898 +0.12(+2.82%)
Dec 16, 2014 4.091 4.281 4.069 4.157 24,228,130 -0.05(-1.22%)
Dec 15, 2014 4.311 4.311 4.084 4.208 21,641,324 -0.08(-1.88%)
Dec 12, 2014 4.333 4.347 4.252 4.289 14,857,749 -0.09(-2.01%)
Dec 11, 2014 4.355 4.428 4.325 4.377 17,452,038 -0.04(-0.83%)
Dec 10, 2014 4.420 4.450 4.369 4.413 17,018,420 -0.01(-0.17%)
Dec 09, 2014 4.384 4.450 4.325 4.420 28,038,424 +0.04(+0.83%)
Dec 08, 2014 4.472 4.486 4.384 4.384 23,953,430 -0.10(-2.28%)
Dec 05, 2014 4.450 4.538 4.435 4.486 13,020,193 +0.06(+1.32%)
Dec 04, 2014 4.450 4.464 4.384 4.428 21,115,236 -0.07(-1.47%)
Dec 03, 2014 4.567 4.574 4.479 4.494 23,583,926 +0.03(+0.66%)
Dec 02, 2014 4.538 4.559 4.442 4.464 22,697,934 -0.10(-2.09%)
Dec 01, 2014 4.662 4.684 4.530 4.559 26,995,978 -0.23(-4.89%)
Nov 28, 2014 4.801 4.816 4.750 4.794 10,186,915 -0.06(-1.21%)
Nov 26, 2014 4.852 4.852 4.852 4.852 9,709,339 +0.04(+0.76%)
Nov 25, 2014 4.925 4.925 4.816 4.816 13,565,668 -0.04(-0.75%)
Nov 24, 2014 4.962 4.977 4.823 4.852 22,151,544 -0.09(-1.78%)
Nov 21, 2014 4.823 5.021 4.794 4.940 31,100,168 +0.28(+5.97%)
Nov 20, 2014 4.721 4.830 4.618 4.662 16,727,170 -0.04(-0.93%)
Nov 19, 2014 4.677 4.728 4.581 4.706 18,939,928 +0.15(+3.38%)
Nov 18, 2014 4.538 4.585 4.501 4.552 13,291,954 +0.06(+1.30%)
Nov 17, 2014 4.530 4.543 4.450 4.494 15,761,468 +0.02(+0.49%)
Nov 14, 2014 4.479 4.508 4.435 4.472 17,077,406 -0.10(-2.08%)
Nov 13, 2014 4.691 4.721 4.512 4.567 27,059,498 -0.14(-2.95%)
Nov 12, 2014 4.611 4.764 4.603 4.706 46,706,716 +0.11(+2.39%)
Nov 11, 2014 4.567 4.596 4.523 4.596 11,815,306 -0.08(-1.72%)
Nov 10, 2014 4.750 4.764 4.662 4.677 8,224,225 -0.02(-0.47%)
Nov 07, 2014 4.684 4.757 4.655 4.699 17,307,266 +0.06(+1.26%)
Nov 06, 2014 4.691 4.721 4.625 4.640 26,427,250 -0.15(-3.21%)
Nov 05, 2014 4.735 4.823 4.706 4.794 30,445,982 +0.00(+0.00%)
Nov 04, 2014 4.706 4.801 4.655 4.794 27,830,916 +0.07(+1.55%)
Nov 03, 2014 4.750 4.786 4.669 4.721 27,940,106 -0.17(-3.44%)
Oct 31, 2014 4.655 4.889 4.655 4.889 30,532,676 +0.11(+2.30%)
Oct 30, 2014 4.728 4.801 4.713 4.779 20,046,894 +0.07(+1.40%)
Oct 29, 2014 4.735 4.757 4.603 4.713 21,187,502 +0.10(+2.06%)
Oct 28, 2014 4.552 4.677 4.538 4.618 15,769,352 +0.07(+1.61%)
Oct 27, 2014 4.435 4.556 4.669 4.545 44,919,512 -0.12(-2.66%)
Oct 24, 2014 4.508 4.728 4.494 4.669 33,449,562 +0.22(+4.93%)
Oct 23, 2014 4.464 4.494 4.347 4.450 32,353,580 -0.14(-3.03%)
Oct 22, 2014 4.633 4.699 4.534 4.589 16,845,534 -0.04(-0.79%)
Oct 21, 2014 4.574 4.742 4.545 4.625 27,973,822 -0.12(-2.62%)
Oct 20, 2014 4.757 4.786 4.684 4.750 16,073,450 -0.12(-2.41%)
Oct 17, 2014 4.677 4.889 4.647 4.867 22,186,736 +0.24(+5.22%)
Oct 16, 2014 4.596 4.728 4.574 4.625 25,027,984 -0.11(-2.32%)
Oct 15, 2014 4.801 4.801 4.640 4.735 25,327,846 -0.19(-3.86%)
Oct 14, 2014 4.889 4.969 4.852 4.925 17,704,108 +0.04(+0.75%)
Oct 13, 2014 4.918 5.006 4.852 4.889 24,332,352 +0.14(+2.93%)
Oct 10, 2014 4.903 4.911 4.750 4.750 14,228,152 -0.15(-3.13%)
Oct 09, 2014 4.962 5.006 4.889 4.903 13,190,035 -0.05(-1.03%)
Oct 08, 2014 5.072 5.086 4.882 4.955 27,300,048 -0.06(-1.17%)
Oct 07, 2014 5.064 5.094 4.984 5.013 29,681,490 +0.02(+0.44%)
Oct 06, 2014 5.072 5.101 4.955 4.991 47,474,376 +0.19(+3.96%)
Oct 03, 2014 4.618 4.830 4.618 4.801 37,417,452 +0.10(+2.18%)
Oct 02, 2014 4.581 4.702 4.523 4.699 26,448,356 +0.09(+1.90%)
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.