Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ambev S.A. ADR (NY: ABEV )

2.180 -0.090 (-3.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.517 2.555 2.507 2.526 27,915,068 +0.04(+1.53%)
Jan 30, 2023 2.526 2.536 2.479 2.488 17,968,048 -0.03(-1.13%)
Jan 27, 2023 2.536 2.555 2.507 2.517 14,855,173 -0.03(-1.12%)
Jan 26, 2023 2.564 2.569 2.507 2.545 30,292,554 +0.00(+0.00%)
Jan 25, 2023 2.498 2.555 2.488 2.545 29,619,628 +0.05(+1.90%)
Jan 24, 2023 2.460 2.498 2.445 2.498 16,442,720 +0.06(+2.33%)
Jan 23, 2023 2.431 2.476 2.422 2.441 31,568,440 -0.03(-1.15%)
Jan 20, 2023 2.450 2.488 2.431 2.469 18,681,476 +0.00(+0.00%)
Jan 19, 2023 2.498 2.517 2.469 2.469 28,880,226 -0.05(-1.89%)
Jan 18, 2023 2.612 2.621 2.507 2.517 22,979,188 -0.07(-2.57%)
Jan 17, 2023 2.526 2.593 2.517 2.583 45,469,416 +0.01(+0.37%)
Jan 13, 2023 2.555 2.602 2.545 2.574 31,826,436 -0.03(-1.09%)
Jan 12, 2023 2.564 2.631 2.526 2.602 36,215,372 +0.02(+0.74%)
Jan 11, 2023 2.564 2.602 2.531 2.583 33,804,564 -0.04(-1.45%)
Jan 10, 2023 2.612 2.640 2.574 2.621 20,965,326 +0.04(+1.47%)
Jan 09, 2023 2.545 2.593 2.536 2.583 16,682,502 +0.01(+0.37%)
Jan 06, 2023 2.536 2.583 2.517 2.574 13,822,328 +0.07(+2.65%)
Jan 05, 2023 2.498 2.526 2.488 2.507 24,852,572 +0.03(+1.15%)
Jan 04, 2023 2.460 2.517 2.450 2.479 27,136,772 +0.02(+0.77%)
Jan 03, 2023 2.536 2.555 2.450 2.460 52,728,692 -0.12(-4.78%)
Dec 30, 2022 2.593 2.640 2.583 2.583 6,992,751 -0.03(-1.09%)
Dec 29, 2022 2.640 2.650 2.593 2.612 11,696,739 +0.00(+0.00%)
Dec 28, 2022 2.621 2.650 2.595 2.612 19,304,412 +0.03(+1.10%)
Dec 27, 2022 2.583 2.621 2.574 2.583 16,720,298 -0.09(-3.20%)
Dec 23, 2022 2.678 2.707 2.664 2.669 10,761,198 +0.05(+1.81%)
Dec 22, 2022 2.612 2.631 2.585 2.621 12,594,046 +0.01(+0.36%)
Dec 21, 2022 2.593 2.631 2.583 2.612 21,413,146 -0.01(-0.36%)
Dec 20, 2022 2.612 2.659 2.612 2.621 13,473,750 +0.05(+2.07%)
Dec 19, 2022 2.523 2.604 2.505 2.568 36,782,760 +0.08(+3.26%)
Dec 16, 2022 2.514 2.541 2.487 2.487 25,934,846 -0.04(-1.43%)
Dec 15, 2022 2.532 2.572 2.498 2.523 31,074,502 -0.05(-1.75%)
Dec 14, 2022 2.487 2.577 2.460 2.568 59,710,888 +0.00(+0.00%)
Dec 13, 2022 2.613 2.649 2.568 2.568 78,988,160 -0.02(-0.70%)
Dec 12, 2022 2.568 2.586 2.523 2.586 27,313,718 -0.05(-1.71%)
Dec 09, 2022 2.658 2.676 2.631 2.631 18,235,854 -0.05(-1.68%)
Dec 08, 2022 2.712 2.721 2.667 2.676 15,085,824 -0.05(-1.98%)
Dec 07, 2022 2.730 2.755 2.712 2.730 9,984,752 +0.03(+1.00%)
Dec 06, 2022 2.721 2.757 2.694 2.703 24,161,144 -0.01(-0.33%)
Dec 05, 2022 2.748 2.748 2.694 2.712 32,577,790 -0.08(-2.90%)
Dec 02, 2022 2.784 2.847 2.775 2.793 68,974,096 +0.02(+0.65%)
Dec 01, 2022 2.739 2.782 2.730 2.775 43,718,020 +0.03(+0.98%)
Nov 30, 2022 2.658 2.748 2.649 2.748 29,649,964 +0.12(+4.45%)
Nov 29, 2022 2.676 2.685 2.631 2.631 27,143,716 -0.01(-0.34%)
Nov 28, 2022 2.640 2.658 2.622 2.640 15,180,112 +0.02(+0.69%)
Nov 25, 2022 2.640 2.658 2.604 2.622 9,406,807 -0.01(-0.34%)
Nov 23, 2022 2.577 2.640 2.568 2.631 22,079,984 +0.05(+1.74%)
Nov 22, 2022 2.649 2.649 2.568 2.586 48,343,520 -0.05(-1.71%)
Nov 21, 2022 2.613 2.656 2.577 2.631 21,568,872 +0.05(+1.74%)
Nov 18, 2022 2.604 2.637 2.577 2.586 38,735,772 +0.05(+1.77%)
Nov 17, 2022 2.478 2.550 2.478 2.541 29,175,642 -0.01(-0.35%)
Nov 16, 2022 2.622 2.644 2.541 2.550 44,115,032 -0.15(-5.67%)
Nov 15, 2022 2.730 2.739 2.685 2.703 16,073,905 +0.03(+1.01%)
Nov 14, 2022 2.658 2.712 2.631 2.676 23,423,270 -0.02(-0.67%)
Nov 11, 2022 2.667 2.708 2.640 2.694 29,844,802 +0.05(+2.05%)
Nov 10, 2022 2.712 2.730 2.622 2.640 58,850,628 -0.20(-6.98%)
Nov 09, 2022 2.874 2.901 2.811 2.838 36,405,864 -0.05(-1.56%)
Nov 08, 2022 2.829 2.901 2.820 2.883 35,808,356 +0.06(+2.24%)
Nov 07, 2022 2.892 2.901 2.820 2.820 33,281,722 -0.10(-3.40%)
Nov 04, 2022 2.838 2.919 2.838 2.919 52,922,500 +0.14(+5.19%)
Nov 03, 2022 2.676 2.784 2.667 2.775 34,020,056 +0.10(+3.70%)
Nov 02, 2022 2.721 2.748 2.676 2.676 13,503,125 -0.08(-2.94%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.