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 )

2.320 -0.040 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 3.530 3.555 3.471 3.496 13,944,750 -0.09(-2.58%)
Jan 30, 2020 3.563 3.589 3.496 3.589 27,175,092 +0.00(+0.00%)
Jan 29, 2020 3.723 3.732 3.589 3.589 14,529,562 -0.18(-4.69%)
Jan 28, 2020 3.690 3.774 3.673 3.765 15,195,415 +0.08(+2.28%)
Jan 27, 2020 3.706 3.732 3.664 3.681 28,434,744 -0.11(-2.88%)
Jan 24, 2020 3.790 3.807 3.748 3.790 9,495,918 +0.05(+1.35%)
Jan 23, 2020 3.757 3.799 3.732 3.740 27,857,372 -0.07(-1.77%)
Jan 22, 2020 3.765 3.807 3.765 3.807 17,119,720 +0.10(+2.72%)
Jan 21, 2020 3.715 3.765 3.706 3.706 31,057,046 -0.02(-0.45%)
Jan 17, 2020 3.757 3.774 3.715 3.723 36,610,232 -0.01(-0.23%)
Jan 16, 2020 3.782 3.790 3.723 3.732 19,835,964 -0.02(-0.45%)
Jan 15, 2020 3.807 3.832 3.740 3.748 21,602,832 -0.10(-2.62%)
Jan 14, 2020 3.900 3.908 3.824 3.849 42,269,928 -0.02(-0.43%)
Jan 13, 2020 3.824 3.916 3.816 3.866 28,636,570 -0.01(-0.22%)
Jan 10, 2020 3.900 3.916 3.824 3.874 28,636,484 +0.03(+0.65%)
Jan 09, 2020 3.841 3.849 3.790 3.849 35,478,620 -0.05(-1.29%)
Jan 08, 2020 3.891 3.942 3.858 3.900 21,750,668 +0.01(+0.22%)
Jan 07, 2020 3.866 3.950 3.841 3.891 16,399,540 +0.01(+0.22%)
Jan 06, 2020 3.874 3.942 3.858 3.883 15,285,346 -0.04(-1.07%)
Jan 03, 2020 3.900 3.948 3.891 3.925 10,402,342 -0.05(-1.27%)
Jan 02, 2020 3.925 3.975 3.925 3.975 12,092,018 +0.06(+1.50%)
Dec 31, 2019 3.900 3.925 3.883 3.916 4,925,008 +0.01(+0.22%)
Dec 30, 2019 3.967 3.984 3.908 3.908 10,631,207 -0.05(-1.27%)
Dec 27, 2019 3.967 3.989 3.942 3.958 12,958,844 +0.00(+0.00%)
Dec 26, 2019 3.883 3.958 3.870 3.958 7,872,271 +0.13(+3.29%)
Dec 24, 2019 3.858 3.858 3.832 3.832 3,369,761 -0.02(-0.44%)
Dec 23, 2019 3.874 3.891 3.849 3.849 7,133,489 +0.01(+0.22%)
Dec 20, 2019 3.807 3.874 3.807 3.841 10,155,330 +0.00(+0.02%)
Dec 19, 2019 3.799 3.840 3.791 3.840 22,364,046 +0.01(+0.21%)
Dec 18, 2019 3.824 3.840 3.783 3.832 28,551,680 +0.05(+1.30%)
Dec 17, 2019 3.824 3.840 3.775 3.783 28,151,574 -0.04(-1.07%)
Dec 16, 2019 3.832 3.865 3.807 3.824 18,115,216 +0.07(+1.97%)
Dec 13, 2019 3.742 3.791 3.734 3.750 11,720,196 +0.01(+0.22%)
Dec 12, 2019 3.652 3.742 3.652 3.742 18,260,216 +0.10(+2.70%)
Dec 11, 2019 3.644 3.660 3.595 3.644 13,997,277 +0.04(+1.14%)
Dec 10, 2019 3.644 3.652 3.586 3.603 18,805,194 -0.02(-0.68%)
Dec 09, 2019 3.586 3.652 3.570 3.627 15,324,002 -0.02(-0.45%)
Dec 06, 2019 3.586 3.644 3.554 3.644 13,698,599 +0.11(+3.01%)
Dec 05, 2019 3.521 3.545 3.488 3.537 16,656,864 +0.00(+0.00%)
Dec 04, 2019 3.496 3.603 3.496 3.537 19,612,146 +0.07(+1.89%)
Dec 03, 2019 3.463 3.488 3.439 3.472 20,132,204 +0.00(+0.00%)
Dec 02, 2019 3.488 3.504 3.455 3.472 11,382,328 +0.02(+0.71%)
Nov 29, 2019 3.488 3.513 3.431 3.447 11,976,672 -0.02(-0.47%)
Nov 27, 2019 3.439 3.463 3.398 3.463 19,081,164 +0.01(+0.24%)
Nov 26, 2019 3.447 3.472 3.390 3.455 32,486,034 -0.07(-1.86%)
Nov 25, 2019 3.504 3.554 3.496 3.521 19,384,154 -0.01(-0.23%)
Nov 22, 2019 3.521 3.570 3.513 3.529 32,473,336 +0.02(+0.70%)
Nov 21, 2019 3.472 3.513 3.439 3.504 18,005,230 +0.06(+1.66%)
Nov 20, 2019 3.406 3.484 3.406 3.447 13,140,835 +0.01(+0.24%)
Nov 19, 2019 3.398 3.439 3.365 3.439 15,403,103 +0.06(+1.70%)
Nov 18, 2019 3.414 3.423 3.382 3.382 11,138,663 -0.06(-1.67%)
Nov 15, 2019 3.414 3.447 3.398 3.439 5,298,783 +0.04(+1.20%)
Nov 14, 2019 3.390 3.439 3.382 3.398 27,565,180 +0.00(+0.00%)
Nov 13, 2019 3.365 3.406 3.357 3.398 17,252,824 +0.02(+0.48%)
Nov 12, 2019 3.382 3.406 3.365 3.382 13,513,155 -0.05(-1.43%)
Nov 11, 2019 3.390 3.472 3.382 3.431 15,334,274 +0.06(+1.70%)
Nov 08, 2019 3.431 3.455 3.357 3.373 26,937,252 -0.11(-3.29%)
Nov 07, 2019 3.488 3.513 3.472 3.488 19,208,378 +0.00(+0.00%)
Nov 06, 2019 3.504 3.537 3.472 3.488 14,380,377 -0.11(-2.96%)
Nov 05, 2019 3.570 3.623 3.562 3.595 18,737,144 +0.02(+0.69%)
Nov 04, 2019 3.570 3.603 3.558 3.570 8,656,956 +0.02(+0.69%)
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.