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 -0.090 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2016 3.920 3.943 3.853 3.875 21,991,632 -0.04(-1.15%)
Mar 30, 2016 3.973 4.010 3.905 3.920 22,390,172 -0.02(-0.57%)
Mar 29, 2016 3.935 3.980 3.898 3.943 32,320,866 +0.00(+0.00%)
Mar 28, 2016 3.913 3.958 3.883 3.943 16,516,332 +0.11(+2.93%)
Mar 24, 2016 3.801 3.830 3.830 3.830 39,259,780 +0.01(+0.20%)
Mar 23, 2016 3.823 3.860 3.808 3.823 24,939,758 -0.03(-0.78%)
Mar 22, 2016 3.816 3.875 3.786 3.853 34,824,904 +0.01(+0.19%)
Mar 21, 2016 3.778 3.860 3.763 3.845 26,643,844 +0.04(+0.98%)
Mar 18, 2016 3.845 3.853 3.771 3.808 32,914,078 +0.03(+0.79%)
Mar 17, 2016 3.778 3.801 3.696 3.778 38,713,540 +0.18(+4.99%)
Mar 16, 2016 3.546 3.614 3.464 3.599 22,529,284 -0.01(-0.21%)
Mar 15, 2016 3.591 3.673 3.561 3.606 28,020,098 -0.07(-1.83%)
Mar 14, 2016 3.688 3.733 3.647 3.673 20,228,156 -0.06(-1.60%)
Mar 11, 2016 3.823 3.845 3.711 3.733 36,741,516 -0.08(-2.16%)
Mar 10, 2016 3.756 3.830 3.681 3.816 43,347,244 +0.07(+2.00%)
Mar 09, 2016 3.838 3.845 3.733 3.741 35,157,540 +0.00(+0.00%)
Mar 08, 2016 3.771 3.778 3.696 3.741 25,981,830 -0.03(-0.79%)
Mar 07, 2016 3.748 3.823 3.733 3.771 29,244,944 -0.03(-0.79%)
Mar 04, 2016 3.741 3.808 3.733 3.801 49,165,788 +0.18(+4.96%)
Mar 03, 2016 3.531 3.621 3.509 3.621 22,762,020 +0.14(+4.09%)
Mar 02, 2016 3.441 3.490 3.404 3.479 22,972,396 +0.02(+0.65%)
Mar 01, 2016 3.284 3.464 3.284 3.456 29,051,576 +0.21(+6.45%)
Feb 29, 2016 3.352 3.352 3.239 3.247 16,226,981 -0.02(-0.69%)
Feb 26, 2016 3.374 3.374 3.254 3.269 11,151,350 -0.07(-2.02%)
Feb 25, 2016 3.352 3.374 3.292 3.337 11,724,343 -0.07(-1.98%)
Feb 24, 2016 3.352 3.419 3.314 3.404 17,828,020 -0.01(-0.44%)
Feb 23, 2016 3.456 3.471 3.385 3.419 18,139,584 -0.10(-2.77%)
Feb 22, 2016 3.486 3.554 3.464 3.516 18,236,650 +0.15(+4.44%)
Feb 19, 2016 3.337 3.404 3.329 3.367 6,868,489 -0.01(-0.22%)
Feb 18, 2016 3.389 3.404 3.340 3.374 12,856,927 -0.05(-1.53%)
Feb 17, 2016 3.359 3.479 3.352 3.426 22,603,166 +0.12(+3.62%)
Feb 16, 2016 3.337 3.352 3.277 3.307 19,279,060 -0.05(-1.56%)
Feb 12, 2016 3.329 3.359 3.359 3.359 11,036,079 +0.04(+1.13%)
Feb 11, 2016 3.329 3.337 3.277 3.322 11,049,237 -0.04(-1.11%)
Feb 10, 2016 3.397 3.404 3.292 3.359 19,203,036 +0.03(+0.90%)
Feb 09, 2016 3.374 3.419 3.299 3.329 22,568,158 -0.08(-2.41%)
Feb 08, 2016 3.404 3.434 3.367 3.412 14,387,526 -0.03(-0.87%)
Feb 05, 2016 3.539 3.544 3.426 3.441 20,516,954 -0.10(-2.95%)
Feb 04, 2016 3.554 3.606 3.501 3.546 24,842,488 +0.07(+2.16%)
Feb 03, 2016 3.389 3.486 3.299 3.471 26,653,782 +0.16(+4.74%)
Feb 02, 2016 3.412 3.419 3.314 3.314 25,464,172 -0.15(-4.32%)
Feb 01, 2016 3.352 3.479 3.329 3.464 26,749,536 -0.01(-0.28%)
Jan 29, 2016 3.355 3.481 3.325 3.474 25,796,638 +0.20(+6.14%)
Jan 28, 2016 3.280 3.332 3.228 3.273 29,265,026 +0.05(+1.62%)
Jan 27, 2016 3.124 3.250 3.109 3.221 30,030,438 +0.13(+4.09%)
Jan 26, 2016 3.027 3.094 3.005 3.094 23,259,766 +0.05(+1.71%)
Jan 25, 2016 3.042 3.079 3.005 3.042 16,009,003 -0.01(-0.49%)
Jan 22, 2016 2.960 3.057 2.938 3.057 32,310,066 +0.17(+5.93%)
Jan 21, 2016 2.916 2.953 2.871 2.886 34,982,608 -0.11(-3.72%)
Jan 20, 2016 3.027 3.035 2.923 2.998 16,408,550 -0.07(-2.42%)
Jan 19, 2016 3.035 3.087 3.027 3.072 12,580,363 +0.05(+1.72%)
Jan 15, 2016 2.990 3.020 3.020 3.020 27,306,640 -0.13(-4.02%)
Jan 14, 2016 3.079 3.154 3.042 3.146 41,994,128 +0.07(+2.17%)
Jan 13, 2016 3.184 3.206 3.072 3.079 23,561,676 -0.04(-1.43%)
Jan 12, 2016 3.117 3.131 3.064 3.124 27,875,788 +0.07(+2.19%)
Jan 11, 2016 3.161 3.176 3.042 3.057 28,035,646 -0.05(-1.67%)
Jan 08, 2016 3.146 3.146 3.094 3.109 16,079,656 +0.05(+1.70%)
Jan 07, 2016 3.124 3.139 3.057 3.057 17,647,840 -0.13(-3.97%)
Jan 06, 2016 3.184 3.228 3.161 3.184 15,468,667 -0.04(-1.16%)
Jan 05, 2016 3.176 3.236 3.169 3.221 24,100,916 +0.04(+1.41%)
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.