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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.898 3.923 3.881 3.914 4,927,634 +0.01(+0.22%)
Dec 30, 2019 3.965 3.982 3.906 3.906 10,636,876 -0.05(-1.27%)
Dec 27, 2019 3.965 3.987 3.940 3.956 12,965,754 +0.00(+0.00%)
Dec 26, 2019 3.881 3.956 3.868 3.956 7,876,469 +0.13(+3.29%)
Dec 24, 2019 3.856 3.856 3.830 3.830 3,371,558 -0.02(-0.44%)
Dec 23, 2019 3.872 3.889 3.847 3.847 7,137,293 +0.01(+0.22%)
Dec 20, 2019 3.805 3.872 3.805 3.839 10,160,746 -0.00(-0.07%)
Dec 19, 2019 3.800 3.841 3.792 3.841 22,357,206 +0.01(+0.21%)
Dec 18, 2019 3.825 3.841 3.784 3.833 28,542,948 +0.05(+1.30%)
Dec 17, 2019 3.825 3.841 3.776 3.784 28,142,962 -0.04(-1.07%)
Dec 16, 2019 3.833 3.866 3.809 3.825 18,109,674 +0.07(+1.97%)
Dec 13, 2019 3.743 3.792 3.735 3.751 11,716,611 +0.01(+0.22%)
Dec 12, 2019 3.653 3.743 3.653 3.743 18,254,630 +0.10(+2.70%)
Dec 11, 2019 3.645 3.661 3.596 3.645 13,992,996 +0.04(+1.14%)
Dec 10, 2019 3.645 3.653 3.587 3.604 18,799,442 -0.02(-0.68%)
Dec 09, 2019 3.587 3.653 3.571 3.628 15,319,314 -0.02(-0.45%)
Dec 06, 2019 3.587 3.645 3.555 3.645 13,694,409 +0.11(+3.01%)
Dec 05, 2019 3.522 3.546 3.489 3.538 16,651,769 +0.00(+0.00%)
Dec 04, 2019 3.497 3.604 3.497 3.538 19,606,148 +0.07(+1.89%)
Dec 03, 2019 3.465 3.489 3.440 3.473 20,126,046 +0.00(+0.00%)
Dec 02, 2019 3.489 3.506 3.456 3.473 11,378,846 +0.02(+0.71%)
Nov 29, 2019 3.489 3.514 3.432 3.448 11,973,008 -0.02(-0.47%)
Nov 27, 2019 3.440 3.465 3.399 3.465 19,075,328 +0.01(+0.24%)
Nov 26, 2019 3.448 3.473 3.391 3.456 32,476,096 -0.07(-1.86%)
Nov 25, 2019 3.506 3.555 3.497 3.522 19,378,224 -0.01(-0.23%)
Nov 22, 2019 3.522 3.571 3.514 3.530 32,463,404 +0.02(+0.70%)
Nov 21, 2019 3.473 3.514 3.440 3.506 17,999,724 +0.06(+1.66%)
Nov 20, 2019 3.407 3.485 3.407 3.448 13,136,815 +0.01(+0.24%)
Nov 19, 2019 3.399 3.440 3.366 3.440 15,398,392 +0.06(+1.70%)
Nov 18, 2019 3.415 3.424 3.383 3.383 11,135,256 -0.06(-1.67%)
Nov 15, 2019 3.415 3.448 3.399 3.440 5,297,162 +0.04(+1.20%)
Nov 14, 2019 3.391 3.440 3.383 3.399 27,556,748 +0.00(+0.00%)
Nov 13, 2019 3.366 3.407 3.358 3.399 17,247,548 +0.02(+0.48%)
Nov 12, 2019 3.383 3.407 3.366 3.383 13,509,022 -0.05(-1.43%)
Nov 11, 2019 3.391 3.473 3.383 3.432 15,329,584 +0.06(+1.70%)
Nov 08, 2019 3.432 3.456 3.358 3.374 26,929,014 -0.11(-3.29%)
Nov 07, 2019 3.489 3.514 3.473 3.489 19,202,502 +0.00(+0.00%)
Nov 06, 2019 3.506 3.538 3.473 3.489 14,375,979 -0.11(-2.96%)
Nov 05, 2019 3.571 3.624 3.563 3.596 18,731,414 +0.02(+0.69%)
Nov 04, 2019 3.571 3.604 3.559 3.571 8,654,308 +0.02(+0.69%)
Nov 01, 2019 3.563 3.579 3.522 3.546 21,387,540 +0.02(+0.46%)
Oct 31, 2019 3.579 3.596 3.506 3.530 31,484,456 -0.04(-1.15%)
Oct 30, 2019 3.538 3.579 3.506 3.571 21,865,574 +0.00(+0.00%)
Oct 29, 2019 3.579 3.624 3.563 3.571 20,445,754 -0.01(-0.23%)
Oct 28, 2019 3.637 3.641 3.538 3.579 32,657,460 -0.05(-1.35%)
Oct 25, 2019 3.669 3.694 3.587 3.628 59,291,200 -0.25(-6.34%)
Oct 24, 2019 3.858 3.940 3.858 3.874 37,486,140 +0.09(+2.38%)
Oct 23, 2019 3.735 3.800 3.735 3.784 13,472,807 +0.02(+0.65%)
Oct 22, 2019 3.776 3.839 3.751 3.759 22,225,662 +0.01(+0.22%)
Oct 21, 2019 3.694 3.759 3.682 3.751 15,506,554 +0.05(+1.33%)
Oct 18, 2019 3.702 3.739 3.686 3.702 7,093,529 +0.02(+0.67%)
Oct 17, 2019 3.743 3.751 3.678 3.678 12,739,644 -0.02(-0.66%)
Oct 16, 2019 3.694 3.727 3.673 3.702 20,074,324 +0.00(+0.00%)
Oct 15, 2019 3.727 3.759 3.702 3.702 12,922,002 -0.03(-0.88%)
Oct 14, 2019 3.718 3.735 3.686 3.735 11,818,715 +0.01(+0.22%)
Oct 11, 2019 3.686 3.768 3.678 3.727 23,190,256 +0.07(+1.79%)
Oct 10, 2019 3.718 3.718 3.632 3.661 26,664,348 -0.07(-1.97%)
Oct 09, 2019 3.718 3.768 3.718 3.735 18,011,448 +0.02(+0.44%)
Oct 08, 2019 3.768 3.776 3.702 3.718 27,114,562 -0.03(-0.87%)
Oct 07, 2019 3.866 3.882 3.751 3.751 16,553,892 -0.14(-3.58%)
Oct 04, 2019 3.743 3.915 3.727 3.890 36,970,740 +0.18(+4.86%)
Oct 03, 2019 3.718 3.759 3.698 3.710 21,907,348 -0.01(-0.22%)
Oct 02, 2019 3.784 3.800 3.718 3.718 25,149,500 -0.11(-2.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.