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 +0.070 (+2.99%)
Streaming Delayed Price Updated: 2:28 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 (%)
Oct 31, 2016 4.478 4.493 4.421 4.447 24,856,860 -0.02(-0.51%)
Oct 28, 2016 4.485 4.553 4.455 4.470 46,376,964 -0.17(-3.73%)
Oct 27, 2016 4.689 4.700 4.621 4.643 16,951,330 -0.05(-0.96%)
Oct 26, 2016 4.674 4.734 4.659 4.689 17,681,008 -0.01(-0.16%)
Oct 25, 2016 4.719 4.726 4.689 4.696 13,441,701 -0.02(-0.48%)
Oct 24, 2016 4.764 4.779 4.719 4.719 11,893,246 +0.00(+0.00%)
Oct 21, 2016 4.659 4.734 4.647 4.719 36,615,828 +0.02(+0.48%)
Oct 20, 2016 4.651 4.711 4.643 4.696 9,159,785 +0.02(+0.48%)
Oct 19, 2016 4.636 4.674 4.613 4.674 14,671,271 +0.06(+1.31%)
Oct 18, 2016 4.628 4.666 4.606 4.613 16,645,361 +0.03(+0.66%)
Oct 17, 2016 4.568 4.636 4.561 4.583 12,243,401 -0.01(-0.16%)
Oct 14, 2016 4.553 4.606 4.545 4.591 19,311,122 +0.05(+1.16%)
Oct 13, 2016 4.493 4.561 4.455 4.538 20,964,038 +0.02(+0.50%)
Oct 12, 2016 4.553 4.583 4.489 4.515 14,783,349 -0.04(-0.83%)
Oct 11, 2016 4.583 4.606 4.523 4.553 21,539,858 -0.05(-0.98%)
Oct 10, 2016 4.598 4.621 4.583 4.598 6,192,449 +0.03(+0.66%)
Oct 07, 2016 4.621 4.621 4.530 4.568 18,937,576 -0.02(-0.33%)
Oct 06, 2016 4.538 4.598 4.523 4.583 8,285,209 +0.01(+0.16%)
Oct 05, 2016 4.568 4.598 4.538 4.576 6,939,959 +0.08(+1.85%)
Oct 04, 2016 4.583 4.613 4.493 4.493 17,046,002 -0.13(-2.77%)
Oct 03, 2016 4.591 4.628 4.576 4.621 13,435,976 +0.03(+0.66%)
Sep 30, 2016 4.598 4.636 4.561 4.591 11,476,470 +0.05(+1.00%)
Sep 29, 2016 4.613 4.643 4.515 4.545 15,028,304 -0.09(-1.95%)
Sep 28, 2016 4.591 4.651 4.561 4.636 7,522,951 +0.05(+0.99%)
Sep 27, 2016 4.561 4.591 4.515 4.591 10,857,604 +0.06(+1.33%)
Sep 26, 2016 4.530 4.553 4.508 4.530 11,190,243 -0.05(-0.99%)
Sep 23, 2016 4.598 4.621 4.561 4.576 10,161,283 -0.02(-0.33%)
Sep 22, 2016 4.598 4.643 4.572 4.591 11,345,209 +0.04(+0.83%)
Sep 21, 2016 4.515 4.576 4.463 4.553 19,318,184 +0.07(+1.51%)
Sep 20, 2016 4.500 4.515 4.463 4.485 11,067,734 +0.03(+0.68%)
Sep 19, 2016 4.493 4.500 4.432 4.455 14,891,735 +0.01(+0.17%)
Sep 16, 2016 4.447 4.470 4.402 4.447 19,624,042 -0.05(-1.17%)
Sep 15, 2016 4.455 4.508 4.410 4.500 16,656,155 +0.07(+1.53%)
Sep 14, 2016 4.357 4.478 4.357 4.432 36,116,200 +0.05(+1.03%)
Sep 13, 2016 4.485 4.515 4.357 4.387 40,605,664 -0.20(-4.28%)
Sep 12, 2016 4.500 4.591 4.485 4.583 37,364,620 +0.07(+1.50%)
Sep 09, 2016 4.576 4.598 4.515 4.515 29,018,772 -0.19(-4.01%)
Sep 08, 2016 4.696 4.711 4.628 4.704 28,315,726 +0.03(+0.65%)
Sep 07, 2016 4.689 4.711 4.636 4.674 13,667,099 -0.04(-0.80%)
Sep 06, 2016 4.613 4.711 4.591 4.711 28,780,924 +0.09(+1.96%)
Sep 02, 2016 4.628 4.621 4.621 4.621 20,291,266 +0.03(+0.66%)
Sep 01, 2016 4.417 4.591 4.417 4.591 39,220,448 +0.12(+2.70%)
Aug 31, 2016 4.463 4.481 4.410 4.470 26,618,740 +0.00(+0.00%)
Aug 30, 2016 4.455 4.478 4.417 4.470 14,422,734 -0.02(-0.34%)
Aug 29, 2016 4.432 4.500 4.402 4.485 52,125,348 +0.07(+1.54%)
Aug 26, 2016 4.515 4.568 4.402 4.417 32,138,794 -0.08(-1.68%)
Aug 25, 2016 4.591 4.613 4.485 4.493 27,399,574 -0.08(-1.81%)
Aug 24, 2016 4.545 4.598 4.530 4.576 8,661,543 +0.00(+0.00%)
Aug 23, 2016 4.636 4.659 4.568 4.576 15,065,310 -0.02(-0.49%)
Aug 22, 2016 4.651 4.651 4.568 4.598 10,275,995 -0.06(-1.29%)
Aug 19, 2016 4.636 4.689 4.598 4.659 14,058,040 +0.02(+0.49%)
Aug 18, 2016 4.674 4.689 4.628 4.636 17,168,566 -0.08(-1.60%)
Aug 17, 2016 4.674 4.726 4.636 4.711 29,729,398 -0.02(-0.48%)
Aug 16, 2016 4.719 4.764 4.689 4.734 16,159,649 +0.01(+0.16%)
Aug 15, 2016 4.696 4.749 4.674 4.726 17,070,498 +0.05(+1.13%)
Aug 12, 2016 4.659 4.726 4.647 4.674 23,222,164 -0.01(-0.16%)
Aug 11, 2016 4.613 4.681 4.606 4.681 20,542,156 +0.09(+1.97%)
Aug 10, 2016 4.636 4.643 4.583 4.591 17,196,970 -0.03(-0.65%)
Aug 09, 2016 4.583 4.636 4.568 4.621 20,547,026 +0.02(+0.49%)
Aug 08, 2016 4.530 4.598 4.527 4.598 32,156,010 +0.05(+1.16%)
Aug 05, 2016 4.470 4.545 4.425 4.545 31,235,754 +0.13(+2.90%)
Aug 04, 2016 4.312 4.425 4.312 4.417 25,254,298 +0.10(+2.27%)
Aug 03, 2016 4.297 4.342 4.267 4.319 38,866,960 -0.02(-0.35%)
Aug 02, 2016 4.387 4.402 4.312 4.334 23,734,088 -0.04(-0.86%)
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.