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 (%)
Nov 30, 2016 3.913 3.916 3.787 3.791 39,497,604 +0.00(+0.00%)
Nov 29, 2016 3.837 3.859 3.761 3.791 52,286,492 -0.09(-2.35%)
Nov 28, 2016 3.814 3.913 3.799 3.882 29,197,030 +0.11(+3.02%)
Nov 25, 2016 3.799 3.834 3.753 3.768 9,632,957 -0.16(-4.06%)
Nov 23, 2016 3.928 3.928 3.928 0 +0.08(+2.17%)
Nov 22, 2016 3.989 3.996 3.844 3.844 30,907,086 -0.09(-2.32%)
Nov 21, 2016 3.897 3.943 3.890 3.935 14,166,270 +0.09(+2.37%)
Nov 18, 2016 3.913 3.916 3.791 3.844 33,880,696 -0.03(-0.78%)
Nov 17, 2016 3.913 3.943 3.871 3.875 17,720,958 -0.05(-1.35%)
Nov 16, 2016 3.875 3.951 3.875 3.928 29,229,608 +0.01(+0.19%)
Nov 15, 2016 3.882 3.935 3.852 3.920 15,875,516 +0.11(+2.99%)
Nov 14, 2016 3.799 3.837 3.768 3.806 49,628,624 -0.08(-2.15%)
Nov 11, 2016 3.913 3.966 3.825 3.890 40,048,024 -0.14(-3.58%)
Nov 10, 2016 4.004 4.057 3.920 4.034 43,832,928 -0.13(-3.10%)
Nov 09, 2016 4.141 4.243 4.141 4.163 28,603,530 -0.14(-3.18%)
Nov 08, 2016 4.224 4.315 4.179 4.300 22,706,086 +0.07(+1.62%)
Nov 07, 2016 4.247 4.266 4.217 4.232 19,679,156 +0.11(+2.58%)
Nov 04, 2016 4.179 4.198 4.110 4.125 44,168,900 -0.03(-0.73%)
Nov 03, 2016 4.308 4.312 4.156 4.156 53,340,724 -0.06(-1.44%)
Nov 02, 2016 4.270 4.293 4.186 4.217 19,938,168 -0.06(-1.42%)
Nov 01, 2016 4.422 4.433 4.277 4.277 36,312,272 -0.17(-3.74%)
Oct 31, 2016 4.474 4.489 4.417 4.444 24,877,702 -0.02(-0.51%)
Oct 28, 2016 4.481 4.549 4.451 4.466 46,415,856 -0.17(-3.73%)
Oct 27, 2016 4.685 4.696 4.617 4.640 16,965,546 -0.05(-0.96%)
Oct 26, 2016 4.670 4.730 4.655 4.685 17,695,834 -0.01(-0.16%)
Oct 25, 2016 4.715 4.722 4.685 4.692 13,452,972 -0.02(-0.48%)
Oct 24, 2016 4.760 4.775 4.715 4.715 11,903,219 +0.00(+0.00%)
Oct 21, 2016 4.655 4.730 4.643 4.715 36,646,532 +0.02(+0.48%)
Oct 20, 2016 4.647 4.707 4.640 4.692 9,167,466 +0.02(+0.48%)
Oct 19, 2016 4.632 4.670 4.609 4.670 14,683,574 +0.06(+1.31%)
Oct 18, 2016 4.625 4.662 4.602 4.609 16,659,319 +0.03(+0.66%)
Oct 17, 2016 4.564 4.632 4.557 4.579 12,253,667 -0.01(-0.16%)
Oct 14, 2016 4.549 4.602 4.542 4.587 19,327,316 +0.05(+1.16%)
Oct 13, 2016 4.489 4.557 4.451 4.534 20,981,618 +0.02(+0.50%)
Oct 12, 2016 4.549 4.579 4.485 4.512 14,795,746 -0.04(-0.83%)
Oct 11, 2016 4.579 4.602 4.519 4.549 21,557,920 -0.05(-0.98%)
Oct 10, 2016 4.594 4.617 4.579 4.594 6,197,642 +0.03(+0.66%)
Oct 07, 2016 4.617 4.617 4.527 4.564 18,953,456 -0.02(-0.33%)
Oct 06, 2016 4.534 4.594 4.519 4.579 8,292,156 +0.01(+0.16%)
Oct 05, 2016 4.564 4.594 4.534 4.572 6,945,778 +0.08(+1.85%)
Oct 04, 2016 4.579 4.609 4.489 4.489 17,060,296 -0.13(-2.77%)
Oct 03, 2016 4.587 4.625 4.572 4.617 13,447,243 +0.03(+0.66%)
Sep 30, 2016 4.594 4.632 4.557 4.587 11,486,093 +0.05(+1.00%)
Sep 29, 2016 4.609 4.640 4.512 4.542 15,040,906 -0.09(-1.95%)
Sep 28, 2016 4.587 4.647 4.557 4.632 7,529,260 +0.05(+0.99%)
Sep 27, 2016 4.557 4.587 4.512 4.587 10,866,709 +0.06(+1.33%)
Sep 26, 2016 4.527 4.549 4.504 4.527 11,199,626 -0.05(-0.99%)
Sep 23, 2016 4.594 4.617 4.557 4.572 10,169,804 -0.02(-0.33%)
Sep 22, 2016 4.594 4.640 4.568 4.587 11,354,723 +0.04(+0.83%)
Sep 21, 2016 4.512 4.572 4.459 4.549 19,334,384 +0.07(+1.51%)
Sep 20, 2016 4.496 4.512 4.459 4.481 11,077,015 +0.03(+0.68%)
Sep 19, 2016 4.489 4.496 4.429 4.451 14,904,222 +0.01(+0.17%)
Sep 16, 2016 4.444 4.466 4.399 4.444 19,640,498 -0.05(-1.17%)
Sep 15, 2016 4.451 4.504 4.406 4.496 16,670,121 +0.07(+1.53%)
Sep 14, 2016 4.353 4.474 4.353 4.429 36,146,488 +0.05(+1.03%)
Sep 13, 2016 4.481 4.512 4.353 4.383 40,639,716 -0.20(-4.28%)
Sep 12, 2016 4.496 4.587 4.481 4.579 37,395,952 +0.07(+1.50%)
Sep 09, 2016 4.572 4.594 4.512 4.512 29,043,106 -0.19(-4.01%)
Sep 08, 2016 4.692 4.707 4.625 4.700 28,339,470 +0.03(+0.65%)
Sep 07, 2016 4.685 4.707 4.632 4.670 13,678,560 -0.04(-0.80%)
Sep 06, 2016 4.609 4.707 4.587 4.707 28,805,058 +0.09(+1.96%)
Sep 02, 2016 4.625 4.617 4.617 4.617 20,308,282 +0.03(+0.66%)
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.