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:

Ambev S.A. ADR (NY: ABEV )

2.485 +0.005 (+0.20%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.987 2.997 2.925 2.959 18,705,250 -0.01(-0.32%)
Jul 28, 2023 2.940 2.978 2.925 2.968 8,312,679 +0.06(+1.95%)
Jul 27, 2023 2.978 2.987 2.897 2.911 13,912,808 -0.07(-2.23%)
Jul 26, 2023 2.978 2.992 2.949 2.978 11,444,100 +0.00(+0.00%)
Jul 25, 2023 2.959 2.987 2.940 2.978 11,379,988 -0.01(-0.32%)
Jul 24, 2023 3.016 3.054 2.978 2.987 21,598,606 -0.01(-0.32%)
Jul 21, 2023 2.968 3.044 2.959 2.997 23,984,152 +0.07(+2.27%)
Jul 20, 2023 2.873 2.940 2.840 2.930 27,324,316 +0.07(+2.32%)
Jul 19, 2023 2.864 2.883 2.835 2.864 13,978,928 +0.00(+0.00%)
Jul 18, 2023 2.883 2.921 2.854 2.864 21,970,306 -0.02(-0.66%)
Jul 17, 2023 2.873 2.892 2.835 2.883 17,915,236 +0.00(+0.00%)
Jul 14, 2023 2.873 2.902 2.856 2.883 11,320,379 -0.02(-0.65%)
Jul 13, 2023 2.892 2.911 2.883 2.902 11,227,114 +0.04(+1.32%)
Jul 12, 2023 2.864 2.892 2.864 2.864 8,574,196 +0.02(+0.67%)
Jul 11, 2023 2.816 2.845 2.788 2.845 16,667,783 -0.05(-1.64%)
Jul 10, 2023 2.959 2.978 2.873 2.892 14,054,966 +0.02(+0.66%)
Jul 07, 2023 2.883 2.892 2.854 2.873 8,247,625 +0.03(+1.00%)
Jul 06, 2023 2.911 2.921 2.826 2.845 18,316,426 -0.12(-4.15%)
Jul 05, 2023 2.940 2.968 2.921 2.968 7,362,259 -0.05(-1.57%)
Jul 03, 2023 3.016 3.035 3.006 3.016 4,555,385 +0.00(+0.00%)
Jun 30, 2023 2.959 3.025 2.959 3.016 10,724,210 +0.08(+2.58%)
Jun 29, 2023 2.940 2.968 2.930 2.940 11,719,269 +0.00(+0.00%)
Jun 28, 2023 2.987 2.987 2.930 2.940 23,035,806 -0.09(-2.82%)
Jun 27, 2023 3.044 3.044 2.968 3.025 20,791,546 +0.00(+0.00%)
Jun 26, 2023 3.054 3.054 2.987 3.025 13,009,695 -0.01(-0.31%)
Jun 23, 2023 3.054 3.063 3.035 3.035 10,683,047 -0.02(-0.62%)
Jun 22, 2023 3.016 3.063 2.997 3.054 18,365,576 +0.03(+0.94%)
Jun 21, 2023 2.968 3.025 2.952 3.025 16,064,401 +0.08(+2.57%)
Jun 20, 2023 2.959 2.968 2.940 2.949 14,986,042 +0.02(+0.65%)
Jun 16, 2023 2.930 2.987 2.921 2.930 21,467,212 -0.04(-1.28%)
Jun 15, 2023 2.978 2.992 2.930 2.968 16,531,791 -0.01(-0.32%)
Jun 14, 2023 2.959 2.997 2.914 2.978 18,583,068 +0.04(+1.29%)
Jun 13, 2023 2.930 2.968 2.911 2.940 13,934,515 +0.02(+0.65%)
Jun 12, 2023 2.911 2.940 2.873 2.921 18,622,158 -0.02(-0.64%)
Jun 09, 2023 2.864 2.940 2.854 2.940 15,863,549 +0.09(+3.33%)
Jun 08, 2023 2.816 2.864 2.807 2.845 4,900,136 +0.01(+0.33%)
Jun 07, 2023 2.845 2.869 2.807 2.835 14,673,262 +0.01(+0.34%)
Jun 06, 2023 2.741 2.845 2.736 2.826 23,585,992 +0.09(+3.47%)
Jun 05, 2023 2.750 2.769 2.731 2.731 9,481,346 -0.02(-0.69%)
Jun 02, 2023 2.712 2.769 2.697 2.750 15,792,956 +0.08(+2.84%)
Jun 01, 2023 2.665 2.693 2.646 2.674 14,965,025 +0.03(+1.08%)
May 31, 2023 2.665 2.674 2.617 2.646 20,107,884 -0.04(-1.41%)
May 30, 2023 2.741 2.741 2.665 2.684 22,030,660 -0.08(-2.75%)
May 26, 2023 2.788 2.797 2.741 2.760 11,321,999 +0.00(+0.00%)
May 25, 2023 2.769 2.797 2.750 2.760 19,279,900 -0.03(-1.02%)
May 24, 2023 2.769 2.807 2.760 2.788 14,828,128 +0.06(+2.08%)
May 23, 2023 2.741 2.779 2.722 2.731 11,239,247 -0.01(-0.35%)
May 22, 2023 2.788 2.788 2.741 2.741 15,837,365 +0.01(+0.35%)
May 19, 2023 2.760 2.765 2.712 2.731 12,904,977 -0.02(-0.69%)
May 18, 2023 2.760 2.760 2.703 2.750 19,148,512 -0.01(-0.34%)
May 17, 2023 2.797 2.797 2.750 2.760 10,202,885 -0.03(-1.02%)
May 16, 2023 2.826 2.835 2.779 2.788 9,161,166 -0.02(-0.68%)
May 15, 2023 2.788 2.816 2.769 2.807 9,722,003 +0.05(+1.72%)
May 12, 2023 2.741 2.779 2.731 2.760 16,268,324 +0.01(+0.34%)
May 11, 2023 2.731 2.769 2.722 2.750 23,893,524 +0.02(+0.69%)
May 10, 2023 2.731 2.750 2.703 2.731 15,046,615 +0.02(+0.70%)
May 09, 2023 2.712 2.750 2.703 2.712 11,607,227 -0.01(-0.35%)
May 08, 2023 2.741 2.760 2.712 2.722 12,837,713 -0.02(-0.69%)
May 05, 2023 2.731 2.779 2.703 2.741 15,260,600 -0.02(-0.69%)
May 04, 2023 2.816 2.826 2.707 2.760 19,159,700 +0.03(+1.04%)
May 03, 2023 2.693 2.760 2.693 2.731 19,973,326 +0.08(+2.86%)
May 02, 2023 2.655 2.665 2.617 2.655 22,122,386 +0.01(+0.36%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.