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 )

2.325 -0.015 (-0.64%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 10, 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 (%)
Sep 29, 2017 5.186 5.194 5.116 5.147 41,042,768 +0.02(+0.46%)
Sep 28, 2017 5.131 5.162 5.108 5.123 17,288,676 -0.02(-0.46%)
Sep 27, 2017 5.147 5.170 5.069 5.147 24,269,802 -0.04(-0.75%)
Sep 26, 2017 5.272 5.280 5.162 5.186 43,063,884 -0.09(-1.63%)
Sep 25, 2017 5.311 5.319 5.248 5.272 26,312,596 -0.08(-1.46%)
Sep 22, 2017 5.303 5.358 5.283 5.350 15,513,920 +0.09(+1.63%)
Sep 21, 2017 5.350 5.358 5.248 5.264 24,807,820 -0.06(-1.17%)
Sep 20, 2017 5.295 5.326 5.241 5.326 25,542,194 +0.04(+0.74%)
Sep 19, 2017 5.272 5.315 5.257 5.287 25,271,978 +0.05(+1.04%)
Sep 18, 2017 5.311 5.319 5.229 5.233 23,513,274 -0.09(-1.62%)
Sep 15, 2017 5.256 5.326 5.237 5.319 34,870,452 +0.05(+1.04%)
Sep 14, 2017 5.201 5.303 5.186 5.264 19,628,322 +0.04(+0.75%)
Sep 13, 2017 5.209 5.272 5.178 5.225 26,216,166 +0.01(+0.15%)
Sep 12, 2017 5.139 5.272 5.123 5.217 41,929,464 +0.16(+3.09%)
Sep 11, 2017 5.069 5.131 5.049 5.061 17,960,744 +0.04(+0.78%)
Sep 08, 2017 5.045 5.057 4.983 5.022 20,680,642 -0.02(-0.46%)
Sep 07, 2017 5.030 5.061 5.022 5.045 12,651,368 +0.01(+0.16%)
Sep 06, 2017 4.952 5.053 4.952 5.037 19,286,452 +0.12(+2.54%)
Sep 05, 2017 4.928 4.952 4.885 4.912 30,375,836 +0.04(+0.80%)
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.