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, 2017 4.901 4.924 4.799 4.831 27,501,880 -0.09(-1.75%)
Nov 29, 2017 4.987 5.002 4.893 4.917 19,108,544 -0.10(-2.02%)
Nov 28, 2017 4.979 5.065 4.971 5.018 31,396,484 +0.05(+1.10%)
Nov 27, 2017 4.932 4.995 4.917 4.963 15,414,045 -0.02(-0.31%)
Nov 24, 2017 4.948 4.987 4.940 4.979 7,878,434 -0.02(-0.31%)
Nov 22, 2017 4.971 5.010 4.956 4.995 17,200,462 +0.04(+0.79%)
Nov 21, 2017 4.909 4.987 4.909 4.956 49,337,504 +0.06(+1.28%)
Nov 20, 2017 4.854 4.901 4.823 4.893 10,712,683 +0.02(+0.48%)
Nov 17, 2017 4.838 4.901 4.799 4.870 21,939,098 +0.05(+1.13%)
Nov 16, 2017 4.815 4.870 4.772 4.815 20,394,216 +0.09(+1.98%)
Nov 15, 2017 4.721 4.745 4.697 4.721 11,106,981 -0.01(-0.17%)
Nov 14, 2017 4.784 4.796 4.721 4.729 17,288,672 -0.05(-0.98%)
Nov 13, 2017 4.729 4.796 4.706 4.776 18,937,752 +0.00(+0.00%)
Nov 10, 2017 4.768 4.799 4.737 4.776 25,739,000 -0.04(-0.81%)
Nov 09, 2017 4.776 4.831 4.755 4.815 19,251,376 -0.01(-0.16%)
Nov 08, 2017 4.838 4.854 4.721 4.823 68,718,344 +0.05(+0.98%)
Nov 07, 2017 4.862 4.862 4.737 4.776 38,965,792 -0.09(-1.92%)
Nov 06, 2017 4.854 4.909 4.819 4.870 32,128,024 +0.05(+1.13%)
Nov 03, 2017 4.917 4.932 4.776 4.815 56,056,508 -0.09(-1.75%)
Nov 02, 2017 4.924 4.932 4.846 4.901 26,673,654 -0.01(-0.16%)
Nov 01, 2017 4.979 5.034 4.909 4.909 26,397,458 -0.03(-0.63%)
Oct 31, 2017 4.940 5.017 4.909 4.940 28,478,472 -0.02(-0.32%)
Oct 30, 2017 4.956 4.979 4.924 4.956 34,551,140 -0.03(-0.63%)
Oct 27, 2017 5.002 5.057 4.971 4.987 28,102,100 +0.05(+1.11%)
Oct 26, 2017 5.002 5.057 4.932 4.932 20,309,470 -0.12(-2.47%)
Oct 25, 2017 5.096 5.104 4.956 5.057 31,679,656 -0.04(-0.77%)
Oct 24, 2017 5.104 5.112 5.065 5.096 22,205,440 +0.01(+0.15%)
Oct 23, 2017 5.205 5.209 5.065 5.088 36,948,508 -0.15(-2.83%)
Oct 20, 2017 5.322 5.322 5.205 5.236 35,181,480 -0.09(-1.61%)
Oct 19, 2017 5.268 5.338 5.244 5.322 14,322,625 +0.00(+0.00%)
Oct 18, 2017 5.315 5.338 5.299 5.322 14,447,823 -0.01(-0.15%)
Oct 17, 2017 5.322 5.338 5.276 5.330 13,441,289 -0.01(-0.15%)
Oct 16, 2017 5.377 5.416 5.315 5.338 23,259,028 -0.11(-2.01%)
Oct 13, 2017 5.471 5.486 5.416 5.447 46,225,156 +0.15(+2.80%)
Oct 12, 2017 5.260 5.318 5.260 5.299 17,927,812 +0.00(+0.00%)
Oct 11, 2017 5.307 5.315 5.248 5.299 33,723,752 +0.04(+0.74%)
Oct 10, 2017 5.229 5.330 5.197 5.260 59,167,476 +0.13(+2.59%)
Oct 09, 2017 5.127 5.158 5.127 5.127 6,676,227 -0.03(-0.61%)
Oct 06, 2017 5.166 5.174 5.119 5.158 20,166,624 -0.05(-1.05%)
Oct 05, 2017 5.283 5.322 5.213 5.213 26,993,772 +0.00(+0.00%)
Oct 04, 2017 5.291 5.314 5.213 5.213 22,353,692 -0.06(-1.18%)
Oct 03, 2017 5.096 5.291 5.096 5.276 30,009,088 +0.20(+3.84%)
Oct 02, 2017 5.080 5.104 5.030 5.080 43,188,528 -0.06(-1.21%)
Sep 29, 2017 5.182 5.190 5.112 5.143 41,074,368 +0.02(+0.46%)
Sep 28, 2017 5.127 5.158 5.104 5.119 17,301,988 -0.02(-0.46%)
Sep 27, 2017 5.143 5.166 5.065 5.143 24,288,490 -0.04(-0.75%)
Sep 26, 2017 5.268 5.276 5.158 5.182 43,097,044 -0.09(-1.63%)
Sep 25, 2017 5.307 5.315 5.244 5.268 26,332,854 -0.08(-1.46%)
Sep 22, 2017 5.299 5.354 5.279 5.346 15,525,865 +0.09(+1.63%)
Sep 21, 2017 5.346 5.354 5.244 5.260 24,826,920 -0.06(-1.17%)
Sep 20, 2017 5.291 5.322 5.236 5.322 25,561,862 +0.04(+0.74%)
Sep 19, 2017 5.268 5.311 5.253 5.283 25,291,436 +0.05(+1.04%)
Sep 18, 2017 5.307 5.315 5.225 5.229 23,531,378 -0.09(-1.62%)
Sep 15, 2017 5.252 5.322 5.233 5.315 34,897,300 +0.05(+1.04%)
Sep 14, 2017 5.197 5.299 5.182 5.260 19,643,436 +0.04(+0.75%)
Sep 13, 2017 5.205 5.268 5.174 5.221 26,236,350 +0.01(+0.15%)
Sep 12, 2017 5.135 5.268 5.119 5.213 41,961,748 +0.16(+3.09%)
Sep 11, 2017 5.065 5.127 5.045 5.057 17,974,574 +0.04(+0.78%)
Sep 08, 2017 5.041 5.053 4.979 5.018 20,696,566 -0.02(-0.46%)
Sep 07, 2017 5.026 5.057 5.018 5.041 12,661,109 +0.01(+0.16%)
Sep 06, 2017 4.948 5.049 4.948 5.034 19,301,300 +0.12(+2.54%)
Sep 05, 2017 4.924 4.948 4.881 4.909 30,399,224 +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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.