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, 2021 2.487 2.513 2.426 2.443 40,563,444 -0.07(-2.76%)
Nov 29, 2021 2.564 2.573 2.487 2.513 30,797,122 -0.04(-1.69%)
Nov 26, 2021 2.573 2.590 2.538 2.556 19,810,016 -0.07(-2.64%)
Nov 24, 2021 2.599 2.651 2.591 2.625 21,520,902 -0.02(-0.66%)
Nov 23, 2021 2.634 2.651 2.590 2.642 43,395,064 +0.01(+0.33%)
Nov 22, 2021 2.668 2.686 2.634 2.634 32,592,012 -0.02(-0.65%)
Nov 19, 2021 2.712 2.720 2.651 2.651 25,938,868 -0.04(-1.61%)
Nov 18, 2021 2.703 2.703 2.668 2.694 33,119,630 -0.02(-0.64%)
Nov 17, 2021 2.712 2.729 2.681 2.712 25,707,632 +0.01(+0.32%)
Nov 16, 2021 2.720 2.755 2.703 2.703 25,555,830 -0.02(-0.64%)
Nov 15, 2021 2.729 2.764 2.712 2.720 16,754,300 +0.00(+0.00%)
Nov 12, 2021 2.790 2.794 2.706 2.720 49,904,508 -0.04(-1.57%)
Nov 11, 2021 2.790 2.833 2.764 2.764 25,394,518 +0.01(+0.31%)
Nov 10, 2021 2.798 2.755 39,240,212 -0.02(-0.63%)
Nov 09, 2021 2.772 2.824 2.755 2.772 33,895,808 +0.04(+1.59%)
Nov 08, 2021 2.746 2.772 2.712 2.729 30,906,630 -0.06(-2.17%)
Nov 05, 2021 2.764 2.790 2.733 2.790 32,644,816 +0.07(+2.55%)
Nov 04, 2021 2.720 2.735 2.677 2.720 32,877,508 +0.00(+0.00%)
Nov 03, 2021 2.634 2.755 2.625 2.720 40,846,060 +0.12(+4.67%)
Nov 02, 2021 2.625 2.642 2.573 2.599 21,581,936 -0.04(-1.64%)
Nov 01, 2021 2.556 2.651 2.573 2.642 24,920,282 +0.08(+3.04%)
Oct 29, 2021 2.564 2.608 2.521 2.564 48,401,972 +0.02(+0.68%)
Oct 28, 2021 2.504 2.564 2.452 2.547 60,370,920 +0.23(+9.70%)
Oct 27, 2021 2.391 2.405 2.322 2.322 34,244,184 -0.02(-0.74%)
Oct 26, 2021 2.322 2.339 28,524,074 -0.02(-0.74%)
Oct 25, 2021 2.296 2.365 2.296 2.357 29,481,480 +0.09(+3.82%)
Oct 22, 2021 2.227 2.296 2.166 2.270 53,469,756 -0.01(-0.38%)
Oct 21, 2021 2.313 2.322 2.227 2.279 27,290,674 -0.09(-3.66%)
Oct 20, 2021 2.331 2.391 2.331 2.365 23,927,152 +0.05(+2.25%)
Oct 19, 2021 2.348 2.365 2.296 2.313 24,558,784 -0.10(-4.30%)
Oct 18, 2021 2.374 2.426 2.357 2.417 18,281,360 +0.00(+0.00%)
Oct 15, 2021 2.391 2.443 2.383 2.417 20,509,470 +0.02(+0.72%)
Oct 14, 2021 2.400 2.417 2.374 2.400 14,730,037 +0.01(+0.36%)
Oct 13, 2021 2.357 2.415 2.348 2.391 26,797,278 +0.05(+2.22%)
Oct 12, 2021 2.365 2.389 2.339 2.339 14,336,105 +0.00(+0.00%)
Oct 11, 2021 2.374 2.391 2.339 2.339 12,241,600 -0.03(-1.46%)
Oct 08, 2021 2.365 2.405 2.339 2.374 21,303,644 +0.05(+2.24%)
Oct 07, 2021 2.339 2.357 2.322 2.322 17,214,424 -0.03(-1.11%)
Oct 06, 2021 2.365 2.383 2.313 2.348 21,950,490 -0.02(-0.73%)
Oct 05, 2021 2.348 2.400 2.322 2.365 24,097,028 -0.01(-0.37%)
Oct 04, 2021 2.339 2.400 2.339 2.374 22,527,180 -0.03(-1.44%)
Oct 01, 2021 2.426 2.443 2.375 2.409 41,077,732 +0.02(+0.72%)
Sep 30, 2021 2.435 2.452 2.383 2.391 61,142,312 -0.03(-1.43%)
Sep 29, 2021 2.443 2.478 2.422 2.426 27,833,476 +0.01(+0.36%)
Sep 28, 2021 2.504 2.504 2.400 2.417 30,034,956 -0.08(-3.12%)
Sep 27, 2021 2.530 2.543 2.482 2.495 41,094,196 -0.03(-1.37%)
Sep 24, 2021 2.530 2.547 2.495 2.530 23,720,572 -0.03(-1.02%)
Sep 23, 2021 2.530 2.582 2.530 2.556 48,406,928 +0.03(+1.03%)
Sep 22, 2021 2.556 2.573 2.521 2.530 20,454,154 +0.00(+0.00%)
Sep 21, 2021 2.530 2.582 2.513 2.530 24,729,296 +0.02(+0.69%)
Sep 20, 2021 2.530 2.538 2.461 2.513 37,503,080 -0.05(-2.03%)
Sep 17, 2021 2.556 2.564 2.469 2.564 47,430,204 -0.06(-2.31%)
Sep 16, 2021 2.590 2.668 2.556 2.625 32,841,808 +0.00(+0.00%)
Sep 15, 2021 2.642 2.677 2.599 2.625 23,857,202 -0.04(-1.62%)
Sep 14, 2021 2.686 2.726 2.660 2.668 25,367,104 +0.01(+0.33%)
Sep 13, 2021 2.686 2.718 2.651 2.660 30,186,764 +0.05(+1.99%)
Sep 10, 2021 2.712 2.720 2.608 2.608 33,689,168 -0.03(-1.31%)
Sep 09, 2021 2.616 2.677 2.573 2.642 55,435,160 +0.01(+0.33%)
Sep 08, 2021 2.755 2.772 2.608 2.634 43,046,208 -0.14(-5.00%)
Sep 07, 2021 2.755 2.816 2.720 2.772 33,089,206 +0.05(+1.91%)
Sep 03, 2021 2.746 2.764 2.712 2.720 31,425,826 -0.01(-0.32%)
Sep 02, 2021 2.772 2.790 2.712 2.729 31,873,500 -0.11(-3.96%)
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.