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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.175 4.190 4.092 4.182 24,730,926 +0.04(+1.09%)
Apr 28, 2016 4.077 4.152 4.077 4.137 17,638,476 +0.06(+1.47%)
Apr 27, 2016 4.062 4.100 4.025 4.077 19,799,690 +0.02(+0.55%)
Apr 26, 2016 4.032 4.062 3.999 4.055 29,518,220 +0.04(+1.12%)
Apr 25, 2016 4.010 4.018 3.973 4.010 6,130,015 +0.02(+0.56%)
Apr 22, 2016 3.950 4.036 3.943 3.988 15,471,280 -0.04(-1.11%)
Apr 21, 2016 4.070 4.074 3.973 4.032 17,104,418 +0.00(+0.00%)
Apr 20, 2016 3.995 4.047 3.973 4.032 22,975,906 +0.01(+0.19%)
Apr 19, 2016 3.935 4.032 3.928 4.025 15,479,878 +0.11(+2.87%)
Apr 18, 2016 3.905 3.965 3.883 3.913 25,087,348 -0.08(-2.06%)
Apr 15, 2016 3.950 4.003 3.943 3.995 19,522,754 +0.01(+0.19%)
Apr 14, 2016 3.905 4.003 3.875 3.988 18,532,174 +0.07(+1.72%)
Apr 13, 2016 3.905 3.943 3.879 3.920 26,852,522 +0.03(+0.77%)
Apr 12, 2016 3.845 3.898 3.793 3.890 16,236,034 +0.02(+0.58%)
Apr 11, 2016 3.883 3.890 3.816 3.868 20,526,126 +0.05(+1.37%)
Apr 08, 2016 3.838 3.845 3.771 3.816 18,954,920 +0.07(+1.80%)
Apr 07, 2016 3.778 3.797 3.711 3.748 13,506,365 -0.03(-0.79%)
Apr 06, 2016 3.756 3.786 3.711 3.778 9,294,116 -0.03(-0.79%)
Apr 05, 2016 3.786 3.808 3.733 3.808 13,619,474 -0.01(-0.20%)
Apr 04, 2016 3.853 3.868 3.793 3.816 19,422,184 -0.10(-2.67%)
Apr 01, 2016 3.838 3.950 3.804 3.920 20,981,692 +0.04(+1.16%)
Mar 31, 2016 3.920 3.943 3.853 3.875 21,991,632 -0.04(-1.15%)
Mar 30, 2016 3.973 4.010 3.905 3.920 22,390,172 -0.02(-0.57%)
Mar 29, 2016 3.935 3.980 3.898 3.943 32,320,866 +0.00(+0.00%)
Mar 28, 2016 3.913 3.958 3.883 3.943 16,516,332 +0.11(+2.93%)
Mar 24, 2016 3.801 3.830 3.830 3.830 39,259,780 +0.01(+0.20%)
Mar 23, 2016 3.823 3.860 3.808 3.823 24,939,758 -0.03(-0.78%)
Mar 22, 2016 3.816 3.875 3.786 3.853 34,824,904 +0.01(+0.19%)
Mar 21, 2016 3.778 3.860 3.763 3.845 26,643,844 +0.04(+0.98%)
Mar 18, 2016 3.845 3.853 3.771 3.808 32,914,078 +0.03(+0.79%)
Mar 17, 2016 3.778 3.801 3.696 3.778 38,713,540 +0.18(+4.99%)
Mar 16, 2016 3.546 3.614 3.464 3.599 22,529,284 -0.01(-0.21%)
Mar 15, 2016 3.591 3.673 3.561 3.606 28,020,098 -0.07(-1.83%)
Mar 14, 2016 3.688 3.733 3.647 3.673 20,228,156 -0.06(-1.60%)
Mar 11, 2016 3.823 3.845 3.711 3.733 36,741,516 -0.08(-2.16%)
Mar 10, 2016 3.756 3.830 3.681 3.816 43,347,244 +0.07(+2.00%)
Mar 09, 2016 3.838 3.845 3.733 3.741 35,157,540 +0.00(+0.00%)
Mar 08, 2016 3.771 3.778 3.696 3.741 25,981,830 -0.03(-0.79%)
Mar 07, 2016 3.748 3.823 3.733 3.771 29,244,944 -0.03(-0.79%)
Mar 04, 2016 3.741 3.808 3.733 3.801 49,165,788 +0.18(+4.96%)
Mar 03, 2016 3.531 3.621 3.509 3.621 22,762,020 +0.14(+4.09%)
Mar 02, 2016 3.441 3.490 3.404 3.479 22,972,396 +0.02(+0.65%)
Mar 01, 2016 3.284 3.464 3.284 3.456 29,051,576 +0.21(+6.45%)
Feb 29, 2016 3.352 3.352 3.239 3.247 16,226,981 -0.02(-0.69%)
Feb 26, 2016 3.374 3.374 3.254 3.269 11,151,350 -0.07(-2.02%)
Feb 25, 2016 3.352 3.374 3.292 3.337 11,724,343 -0.07(-1.98%)
Feb 24, 2016 3.352 3.419 3.314 3.404 17,828,020 -0.01(-0.44%)
Feb 23, 2016 3.456 3.471 3.385 3.419 18,139,584 -0.10(-2.77%)
Feb 22, 2016 3.486 3.554 3.464 3.516 18,236,650 +0.15(+4.44%)
Feb 19, 2016 3.337 3.404 3.329 3.367 6,868,489 -0.01(-0.22%)
Feb 18, 2016 3.389 3.404 3.340 3.374 12,856,927 -0.05(-1.53%)
Feb 17, 2016 3.359 3.479 3.352 3.426 22,603,166 +0.12(+3.62%)
Feb 16, 2016 3.337 3.352 3.277 3.307 19,279,060 -0.05(-1.56%)
Feb 12, 2016 3.329 3.359 3.359 3.359 11,036,079 +0.04(+1.13%)
Feb 11, 2016 3.329 3.337 3.277 3.322 11,049,237 -0.04(-1.11%)
Feb 10, 2016 3.397 3.404 3.292 3.359 19,203,036 +0.03(+0.90%)
Feb 09, 2016 3.374 3.419 3.299 3.329 22,568,158 -0.08(-2.41%)
Feb 08, 2016 3.404 3.434 3.367 3.412 14,387,526 -0.03(-0.87%)
Feb 05, 2016 3.539 3.544 3.426 3.441 20,516,954 -0.10(-2.95%)
Feb 04, 2016 3.554 3.606 3.501 3.546 24,842,488 +0.07(+2.16%)
Feb 03, 2016 3.389 3.486 3.299 3.471 26,653,782 +0.16(+4.74%)
Feb 02, 2016 3.412 3.419 3.314 3.314 25,464,172 -0.15(-4.32%)
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.