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 )

2.300 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Apr 23, 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, 2015 4.230 4.259 4.186 4.216 15,762,876 -0.01(-0.17%)
Mar 30, 2015 4.157 4.242 4.142 4.223 13,201,191 +0.08(+1.94%)
Mar 27, 2015 4.131 4.179 4.098 4.142 11,275,534 -0.01(-0.18%)
Mar 26, 2015 4.223 4.230 4.128 4.150 22,665,090 -0.08(-1.90%)
Mar 25, 2015 4.391 4.398 4.216 4.230 15,857,714 -0.12(-2.69%)
Mar 24, 2015 4.420 4.420 4.318 4.347 12,801,995 -0.03(-0.67%)
Mar 23, 2015 4.267 4.398 4.259 4.377 24,690,790 +0.12(+2.75%)
Mar 20, 2015 4.208 4.303 4.186 4.259 15,473,422 +0.15(+3.56%)
Mar 19, 2015 4.164 4.183 4.091 4.113 14,078,133 -0.10(-2.26%)
Mar 18, 2015 4.120 4.267 4.084 4.208 16,998,466 +0.08(+1.95%)
Mar 17, 2015 4.062 4.150 4.055 4.128 14,724,304 +0.04(+1.08%)
Mar 16, 2015 4.157 4.179 4.084 4.084 10,979,119 +0.01(+0.18%)
Mar 13, 2015 4.069 4.120 4.033 4.076 13,055,227 -0.11(-2.62%)
Mar 12, 2015 4.274 4.303 4.142 4.186 17,204,494 -0.07(-1.55%)
Mar 11, 2015 4.142 4.259 4.139 4.252 14,751,013 +0.06(+1.40%)
Mar 10, 2015 4.267 4.303 4.194 4.194 18,530,332 -0.09(-2.05%)
Mar 09, 2015 4.303 4.333 4.267 4.281 15,838,750 -0.10(-2.17%)
Mar 06, 2015 4.391 4.428 4.347 4.377 13,206,673 -0.12(-2.61%)
Mar 05, 2015 4.501 4.545 4.435 4.494 20,940,664 -0.01(-0.32%)
Mar 04, 2015 4.501 4.552 4.406 4.508 22,080,692 -0.11(-2.38%)
Mar 03, 2015 4.567 4.684 4.567 4.618 15,567,603 +0.01(+0.16%)
Mar 02, 2015 4.655 4.669 4.581 4.611 12,132,668 -0.11(-2.33%)
Feb 27, 2015 4.699 4.838 4.699 4.721 22,495,076 +0.06(+1.26%)
Feb 26, 2015 4.633 4.684 4.603 4.662 17,176,598 +0.00(+0.00%)
Feb 25, 2015 4.691 4.706 4.625 4.662 13,493,592 -0.11(-2.30%)
Feb 24, 2015 4.713 4.819 4.662 4.772 14,476,432 +0.06(+1.24%)
Feb 23, 2015 4.706 4.721 4.647 4.713 22,519,878 +0.06(+1.26%)
Feb 20, 2015 4.625 4.669 4.589 4.655 10,369,237 -0.01(-0.16%)
Feb 19, 2015 4.684 4.706 4.640 4.662 5,911,304 -0.04(-0.93%)
Feb 18, 2015 4.713 4.735 4.662 4.706 6,836,457 +0.01(+0.31%)
Feb 17, 2015 4.669 4.713 4.611 4.691 8,005,372 +0.03(+0.63%)
Feb 13, 2015 4.669 4.662 4.662 4.662 7,981,418 -0.05(-1.09%)
Feb 12, 2015 4.669 4.721 4.636 4.713 15,068,231 +0.11(+2.38%)
Feb 11, 2015 4.574 4.625 4.512 4.603 14,913,279 -0.09(-1.87%)
Feb 10, 2015 4.669 4.699 4.625 4.691 14,166,166 -0.09(-1.84%)
Feb 09, 2015 4.677 4.816 4.677 4.779 17,282,104 +0.07(+1.56%)
Feb 06, 2015 4.625 4.735 4.618 4.706 19,145,050 -0.07(-1.53%)
Feb 05, 2015 4.633 4.779 4.596 4.779 19,122,074 +0.12(+2.51%)
Feb 04, 2015 4.633 4.721 4.618 4.662 20,940,042 -0.10(-2.15%)
Feb 03, 2015 4.779 4.816 4.742 4.764 18,364,590 +0.01(+0.15%)
Feb 02, 2015 4.742 4.779 4.669 4.757 14,379,705 -0.06(-1.22%)
Jan 30, 2015 4.816 4.874 4.779 4.816 17,901,110 -0.17(-3.38%)
Jan 29, 2015 4.852 4.999 4.852 4.984 33,717,268 +0.18(+3.65%)
Jan 28, 2015 4.823 4.882 4.764 4.808 14,742,909 -0.02(-0.45%)
Jan 27, 2015 4.779 4.838 4.779 4.830 15,558,343 +0.00(+0.00%)
Jan 26, 2015 4.801 4.830 4.779 4.830 9,316,216 -0.01(-0.30%)
Jan 23, 2015 4.845 4.874 4.802 4.845 11,579,314 -0.09(-1.78%)
Jan 22, 2015 4.911 4.977 4.838 4.933 16,593,388 +0.12(+2.43%)
Jan 21, 2015 4.772 4.845 4.750 4.816 14,895,855 +0.07(+1.39%)
Jan 20, 2015 4.677 4.757 4.669 4.750 15,363,718 -0.03(-0.61%)
Jan 16, 2015 4.721 4.779 4.713 4.779 11,151,106 +0.12(+2.67%)
Jan 15, 2015 4.691 4.721 4.640 4.655 18,734,420 -0.04(-0.78%)
Jan 14, 2015 4.640 4.706 4.640 4.691 15,272,137 +0.03(+0.63%)
Jan 13, 2015 4.662 4.735 4.603 4.662 18,973,350 +0.04(+0.79%)
Jan 12, 2015 4.567 4.640 4.552 4.625 12,948,070 +0.03(+0.64%)
Jan 09, 2015 4.567 4.633 4.552 4.596 20,092,352 +0.07(+1.45%)
Jan 08, 2015 4.479 4.559 4.464 4.530 14,746,200 +0.02(+0.49%)
Jan 07, 2015 4.479 4.545 4.442 4.508 32,010,852 +0.07(+1.65%)
Jan 06, 2015 4.281 4.457 4.274 4.435 30,732,702 +0.16(+3.77%)
Jan 05, 2015 4.216 4.281 4.172 4.274 23,970,162 -0.08(-1.85%)
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.