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 (%)
Apr 28, 2017 4.354 4.447 4.354 4.431 33,212,836 +0.04(+0.88%)
Apr 27, 2017 4.400 4.416 4.342 4.393 31,561,508 +0.00(+0.00%)
Apr 26, 2017 4.424 4.431 4.346 4.393 36,963,884 -0.08(-1.73%)
Apr 25, 2017 4.377 4.493 4.373 4.470 37,195,372 +0.06(+1.40%)
Apr 24, 2017 4.431 4.478 4.408 4.408 24,641,642 +0.05(+1.06%)
Apr 21, 2017 4.370 4.408 4.323 4.362 25,150,418 +0.02(+0.36%)
Apr 20, 2017 4.400 4.455 4.346 4.346 40,736,992 -0.07(-1.58%)
Apr 19, 2017 4.455 4.470 4.408 4.416 17,127,608 -0.06(-1.38%)
Apr 18, 2017 4.478 4.532 4.470 4.478 19,377,272 -0.01(-0.17%)
Apr 17, 2017 4.393 4.493 4.385 4.486 16,480,231 +0.14(+3.20%)
Apr 13, 2017 4.331 4.377 4.323 4.346 18,771,232 -0.01(-0.18%)
Apr 12, 2017 4.331 4.354 4.292 4.354 21,893,534 +0.05(+1.08%)
Apr 11, 2017 4.331 4.346 4.254 4.308 27,474,102 -0.11(-2.45%)
Apr 10, 2017 4.416 4.439 4.370 4.416 14,830,922 +0.02(+0.35%)
Apr 07, 2017 4.424 4.455 4.381 4.400 14,664,114 +0.03(+0.71%)
Apr 06, 2017 4.385 4.455 4.354 4.370 22,068,990 -0.05(-1.22%)
Apr 05, 2017 4.478 4.497 4.393 4.424 20,089,876 -0.05(-1.04%)
Apr 04, 2017 4.416 4.478 4.400 4.470 11,301,319 +0.01(+0.17%)
Apr 03, 2017 4.478 4.493 4.439 4.462 14,620,513 +0.01(+0.17%)
Mar 31, 2017 4.447 4.501 4.408 4.455 25,269,978 -0.02(-0.52%)
Mar 30, 2017 4.439 4.497 4.424 4.478 26,751,032 +0.02(+0.35%)
Mar 29, 2017 4.385 4.470 4.385 4.462 15,956,059 +0.08(+1.76%)
Mar 28, 2017 4.370 4.399 4.350 4.385 12,324,503 +0.03(+0.71%)
Mar 27, 2017 4.300 4.362 4.288 4.354 16,134,752 +0.02(+0.36%)
Mar 24, 2017 4.300 4.346 4.273 4.339 21,607,746 +0.06(+1.45%)
Mar 23, 2017 4.269 4.308 4.254 4.277 29,233,560 +0.00(+0.00%)
Mar 22, 2017 4.308 4.339 4.261 4.277 17,671,398 -0.05(-1.07%)
Mar 21, 2017 4.416 4.416 4.323 4.323 20,687,836 -0.09(-2.10%)
Mar 20, 2017 4.269 4.439 4.250 4.416 26,593,236 +0.15(+3.63%)
Mar 17, 2017 4.300 4.323 4.230 4.261 27,784,388 -0.02(-0.36%)
Mar 16, 2017 4.261 4.300 4.238 4.277 13,092,512 +0.02(+0.36%)
Mar 15, 2017 4.176 4.277 4.138 4.261 20,779,786 +0.13(+3.18%)
Mar 14, 2017 4.199 4.223 4.130 4.130 11,721,219 -0.11(-2.55%)
Mar 13, 2017 4.238 4.261 4.219 4.238 8,610,784 +0.02(+0.37%)
Mar 10, 2017 4.238 4.246 4.207 4.223 26,873,428 +0.07(+1.68%)
Mar 09, 2017 4.168 4.211 4.145 4.153 40,433,480 -0.02(-0.56%)
Mar 08, 2017 4.107 4.184 4.099 4.176 35,731,492 +0.02(+0.37%)
Mar 07, 2017 4.230 4.238 4.145 4.161 36,477,984 -0.06(-1.47%)
Mar 06, 2017 4.292 4.292 4.184 4.223 22,167,002 -0.06(-1.44%)
Mar 03, 2017 4.192 4.288 4.184 4.284 33,204,858 +0.09(+2.21%)
Mar 02, 2017 4.269 4.308 4.184 4.192 32,940,122 -0.26(-5.74%)
Mar 01, 2017 4.424 4.474 4.389 4.447 17,873,386 +0.05(+1.05%)
Feb 28, 2017 4.424 4.424 4.377 4.400 7,069,539 -0.04(-0.87%)
Feb 27, 2017 4.431 4.455 4.385 4.439 5,923,051 +0.02(+0.53%)
Feb 24, 2017 4.455 4.493 4.416 4.416 18,629,572 -0.13(-2.89%)
Feb 23, 2017 4.640 4.648 4.540 4.547 14,576,022 -0.02(-0.51%)
Feb 22, 2017 4.555 4.578 4.509 4.571 21,489,030 +0.09(+1.90%)
Feb 21, 2017 4.455 4.493 4.424 4.486 16,949,952 +0.06(+1.40%)
Feb 17, 2017 4.424 4.424 4.424 0 -0.07(-1.55%)
Feb 16, 2017 4.509 4.524 4.470 4.493 19,956,916 -0.02(-0.51%)
Feb 15, 2017 4.377 4.547 4.370 4.516 38,060,200 +0.19(+4.29%)
Feb 14, 2017 4.277 4.346 4.265 4.331 15,542,216 +0.10(+2.38%)
Feb 13, 2017 4.238 4.281 4.226 4.230 9,443,802 +0.01(+0.18%)
Feb 10, 2017 4.168 4.254 4.149 4.223 11,637,898 +0.09(+2.25%)
Feb 09, 2017 4.168 4.199 4.130 4.130 24,463,984 -0.04(-0.93%)
Feb 08, 2017 4.192 4.130 4.168 20,252,328 +0.00(+0.00%)
Feb 07, 2017 4.199 4.238 4.161 4.168 14,281,701 -0.05(-1.28%)
Feb 06, 2017 4.230 4.246 4.192 4.223 10,640,553 -0.02(-0.55%)
Feb 03, 2017 4.238 4.284 4.223 4.246 11,934,161 +0.03(+0.73%)
Feb 02, 2017 4.246 4.254 4.192 4.215 11,017,456 -0.02(-0.55%)
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.