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 (%)
Dec 29, 2017 5.119 5.119 5.119 0 +0.03(+0.62%)
Dec 28, 2017 5.103 5.103 5.024 5.088 12,385,568 +0.04(+0.78%)
Dec 27, 2017 5.080 5.111 5.044 5.048 14,070,099 +0.02(+0.31%)
Dec 26, 2017 5.000 5.064 4.953 5.032 11,122,044 +0.06(+1.28%)
Dec 22, 2017 4.937 5.000 4.937 4.969 11,724,539 +0.01(+0.16%)
Dec 21, 2017 4.921 5.016 4.913 4.961 14,339,825 +0.02(+0.32%)
Dec 20, 2017 4.913 4.961 4.905 4.945 12,422,813 +0.03(+0.65%)
Dec 19, 2017 4.921 4.942 4.874 4.913 9,725,143 -0.01(-0.23%)
Dec 18, 2017 4.909 4.963 4.897 4.924 10,466,324 +0.06(+1.28%)
Dec 15, 2017 4.885 4.907 4.854 4.862 15,127,129 +0.01(+0.16%)
Dec 14, 2017 4.878 4.900 4.838 4.854 10,043,554 -0.07(-1.43%)
Dec 13, 2017 5.049 5.073 4.885 4.924 23,680,202 -0.12(-2.47%)
Dec 12, 2017 4.909 5.088 4.893 5.049 37,044,280 +0.10(+2.05%)
Dec 11, 2017 4.940 4.979 4.936 4.948 13,332,155 -0.01(-0.16%)
Dec 08, 2017 4.917 4.956 4.896 4.956 21,634,550 +0.11(+2.25%)
Dec 07, 2017 4.776 4.908 4.768 4.846 23,051,632 -0.10(-2.05%)
Dec 06, 2017 4.940 4.979 4.878 4.948 16,990,068 +0.03(+0.64%)
Dec 05, 2017 4.995 5.018 4.897 4.917 28,781,510 +0.02(+0.32%)
Dec 04, 2017 4.878 4.948 4.878 4.901 13,128,095 +0.05(+0.96%)
Dec 01, 2017 4.846 4.889 4.827 4.854 18,338,116 +0.02(+0.48%)
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%)
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.