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 (%)
Apr 30, 2015 6.310 6.330 6.240 6.330 14,659,437 -0.04(-0.63%)
Apr 29, 2015 6.390 6.450 6.350 6.370 7,261,014 -0.06(-0.93%)
Apr 28, 2015 6.500 6.510 6.410 6.430 9,313,781 +0.01(+0.16%)
Apr 27, 2015 6.440 6.500 6.390 6.420 10,750,070 +0.02(+0.31%)
Apr 24, 2015 6.360 6.440 6.330 6.400 22,892,400 +0.07(+1.11%)
Apr 23, 2015 6.250 6.360 6.230 6.330 25,217,238 +0.05(+0.80%)
Apr 22, 2015 6.240 6.310 6.230 6.280 13,352,243 +0.05(+0.80%)
Apr 21, 2015 6.200 6.255 6.170 6.230 9,691,866 +0.03(+0.48%)
Apr 20, 2015 6.260 6.300 6.190 6.200 11,665,911 -0.05(-0.80%)
Apr 17, 2015 6.270 6.290 6.210 6.250 10,722,673 -0.07(-1.11%)
Apr 16, 2015 6.280 6.340 6.260 6.320 16,395,245 +0.04(+0.64%)
Apr 15, 2015 6.290 6.310 6.210 6.280 19,548,176 +0.03(+0.48%)
Apr 14, 2015 6.280 6.310 6.230 6.250 9,979,158 -0.01(-0.16%)
Apr 13, 2015 6.330 6.370 6.240 6.260 7,003,634 -0.09(-1.42%)
Apr 10, 2015 6.290 6.370 6.270 6.350 7,689,814 +0.03(+0.47%)
Apr 09, 2015 6.380 6.445 6.290 6.320 16,162,435 -0.04(-0.63%)
Apr 08, 2015 6.390 6.400 6.280 6.360 22,395,632 +0.13(+2.09%)
Apr 07, 2015 6.190 6.290 6.160 6.230 14,887,285 +0.04(+0.65%)
Apr 06, 2015 6.140 6.270 6.140 6.190 14,949,525 +0.15(+2.48%)
Apr 02, 2015 6.030 6.040 6.040 6.040 22,538,300 +0.12(+2.03%)
Apr 01, 2015 5.930 6.020 5.820 5.920 23,946,500 +0.16(+2.78%)
Mar 31, 2015 5.780 5.820 5.720 5.760 11,536,256 -0.01(-0.17%)
Mar 30, 2015 5.680 5.797 5.660 5.770 9,661,455 +0.11(+1.94%)
Mar 27, 2015 5.645 5.710 5.600 5.660 8,252,139 -0.01(-0.18%)
Mar 26, 2015 5.770 5.780 5.640 5.670 16,587,726 -0.11(-1.90%)
Mar 25, 2015 6.000 6.010 5.760 5.780 11,605,664 -0.16(-2.69%)
Mar 24, 2015 6.040 6.040 5.900 5.940 9,369,298 -0.04(-0.67%)
Mar 23, 2015 5.830 6.010 5.820 5.980 18,070,260 +0.16(+2.75%)
Mar 20, 2015 5.750 5.880 5.720 5.820 11,324,415 +0.20(+3.56%)
Mar 19, 2015 5.690 5.715 5.590 5.620 10,303,256 -0.13(-2.26%)
Mar 18, 2015 5.630 5.830 5.580 5.750 12,440,538 +0.11(+1.95%)
Mar 17, 2015 5.550 5.670 5.540 5.640 10,776,164 +0.06(+1.08%)
Mar 16, 2015 5.680 5.710 5.580 5.580 8,035,204 +0.01(+0.18%)
Mar 13, 2015 5.560 5.630 5.510 5.570 9,554,629 -0.15(-2.62%)
Mar 12, 2015 5.840 5.880 5.660 5.720 12,591,321 -0.09(-1.55%)
Mar 11, 2015 5.660 5.820 5.655 5.810 10,795,711 +0.08(+1.40%)
Mar 10, 2015 5.830 5.880 5.730 5.730 13,561,652 -0.12(-2.05%)
Mar 09, 2015 5.880 5.920 5.830 5.850 11,591,785 -0.13(-2.17%)
Mar 06, 2015 6.000 6.050 5.940 5.980 9,665,467 -0.16(-2.61%)
Mar 05, 2015 6.150 6.210 6.060 6.140 15,325,684 -0.02(-0.32%)
Mar 04, 2015 6.150 6.220 6.020 6.160 16,160,028 -0.15(-2.38%)
Mar 03, 2015 6.240 6.400 6.240 6.310 11,393,343 +0.01(+0.16%)
Mar 02, 2015 6.360 6.380 6.260 6.300 8,879,443 -0.15(-2.33%)
Feb 27, 2015 6.420 6.610 6.420 6.450 16,463,300 +0.08(+1.26%)
Feb 26, 2015 6.330 6.400 6.290 6.370 12,570,906 +0.00(+0.00%)
Feb 25, 2015 6.410 6.430 6.320 6.370 9,875,452 -0.15(-2.30%)
Feb 24, 2015 6.440 6.585 6.370 6.520 10,594,756 +0.08(+1.24%)
Feb 23, 2015 6.430 6.450 6.350 6.440 16,481,451 +0.08(+1.26%)
Feb 20, 2015 6.320 6.380 6.270 6.360 7,588,854 -0.01(-0.16%)
Feb 19, 2015 6.400 6.430 6.340 6.370 4,326,261 -0.06(-0.93%)
Feb 18, 2015 6.440 6.470 6.370 6.430 5,003,346 +0.02(+0.31%)
Feb 17, 2015 6.380 6.440 6.300 6.410 5,858,831 +0.04(+0.63%)
Feb 13, 2015 6.380 6.370 6.370 6.370 5,841,300 -0.07(-1.09%)
Feb 12, 2015 6.380 6.450 6.335 6.440 11,027,871 +0.15(+2.38%)
Feb 11, 2015 6.250 6.320 6.165 6.290 10,914,468 -0.12(-1.87%)
Feb 10, 2015 6.380 6.420 6.320 6.410 10,367,684 -0.12(-1.84%)
Feb 09, 2015 6.390 6.580 6.390 6.530 12,648,122 +0.10(+1.56%)
Feb 06, 2015 6.320 6.470 6.310 6.430 14,011,542 -0.10(-1.53%)
Feb 05, 2015 6.330 6.530 6.280 6.530 13,994,727 +0.16(+2.51%)
Feb 04, 2015 6.330 6.450 6.310 6.370 15,325,228 -0.14(-2.15%)
Feb 03, 2015 6.530 6.580 6.480 6.510 13,440,352 +0.01(+0.15%)
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.