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 (%)
May 29, 2015 4.257 4.279 4.187 4.206 26,062,472 -0.06(-1.37%)
May 28, 2015 4.213 4.279 4.187 4.264 15,787,458 -0.01(-0.34%)
May 27, 2015 4.242 4.301 4.192 4.279 33,007,172 -0.01(-0.17%)
May 26, 2015 4.403 4.410 4.286 4.286 15,920,807 -0.15(-3.30%)
May 22, 2015 4.513 4.432 4.432 4.432 30,933,812 -0.07(-1.62%)
May 21, 2015 4.535 4.549 4.494 4.505 53,169,908 -0.04(-0.96%)
May 20, 2015 4.590 4.601 4.542 4.549 17,905,252 -0.06(-1.27%)
May 19, 2015 4.644 4.666 4.608 4.608 14,711,630 -0.06(-1.25%)
May 18, 2015 4.754 4.754 4.652 4.666 14,654,206 -0.12(-2.45%)
May 15, 2015 4.739 4.820 4.699 4.783 16,694,266 +0.05(+1.08%)
May 14, 2015 4.718 4.783 4.710 4.732 17,369,418 +0.06(+1.25%)
May 13, 2015 4.725 4.732 4.637 4.674 15,382,546 -0.04(-0.78%)
May 12, 2015 4.739 4.776 4.703 4.710 23,266,968 -0.04(-0.92%)
May 11, 2015 4.835 4.849 4.732 4.754 7,684,564 -0.12(-2.55%)
May 08, 2015 4.772 4.886 4.754 4.878 27,478,700 +0.14(+2.93%)
May 07, 2015 4.732 4.761 4.681 4.739 16,636,143 +0.02(+0.47%)
May 06, 2015 4.842 4.849 4.688 4.718 23,237,048 +0.04(+0.94%)
May 05, 2015 4.571 4.688 4.564 4.674 18,046,158 +0.09(+1.91%)
May 04, 2015 4.593 4.630 4.564 4.586 8,922,520 -0.03(-0.63%)
May 01, 2015 4.637 4.644 4.564 4.615 6,300,700 -0.01(-0.32%)
Apr 30, 2015 4.615 4.630 4.564 4.630 20,042,974 -0.03(-0.63%)
Apr 29, 2015 4.674 4.718 4.644 4.659 9,927,551 -0.04(-0.93%)
Apr 28, 2015 4.754 4.761 4.688 4.703 12,734,177 +0.01(+0.16%)
Apr 27, 2015 4.710 4.754 4.674 4.696 14,697,929 +0.01(+0.31%)
Apr 24, 2015 4.652 4.710 4.630 4.681 31,299,412 +0.05(+1.11%)
Apr 23, 2015 4.571 4.652 4.557 4.630 34,478,024 +0.04(+0.80%)
Apr 22, 2015 4.564 4.615 4.557 4.593 18,255,726 +0.04(+0.80%)
Apr 21, 2015 4.535 4.575 4.513 4.557 13,251,110 +0.02(+0.48%)
Apr 20, 2015 4.579 4.608 4.527 4.535 15,950,104 -0.04(-0.80%)
Apr 17, 2015 4.586 4.601 4.542 4.571 14,660,471 -0.05(-1.11%)
Apr 16, 2015 4.593 4.637 4.579 4.622 22,416,240 +0.03(+0.64%)
Apr 15, 2015 4.601 4.615 4.542 4.593 26,727,054 +0.02(+0.48%)
Apr 14, 2015 4.593 4.615 4.557 4.571 13,643,907 -0.01(-0.16%)
Apr 13, 2015 4.630 4.659 4.564 4.579 9,575,651 -0.07(-1.42%)
Apr 10, 2015 4.601 4.659 4.586 4.644 10,513,824 +0.02(+0.47%)
Apr 09, 2015 4.666 4.714 4.601 4.622 22,097,932 -0.03(-0.63%)
Apr 08, 2015 4.674 4.681 4.593 4.652 30,620,212 +0.10(+2.09%)
Apr 07, 2015 4.527 4.601 4.505 4.557 20,354,496 +0.03(+0.65%)
Apr 06, 2015 4.491 4.586 4.491 4.527 20,439,594 +0.11(+2.48%)
Apr 02, 2015 4.410 4.418 4.418 4.418 30,815,272 +0.09(+2.03%)
Apr 01, 2015 4.337 4.403 4.257 4.330 32,740,620 +0.12(+2.78%)
Mar 31, 2015 4.227 4.257 4.184 4.213 15,772,834 -0.01(-0.17%)
Mar 30, 2015 4.154 4.240 4.140 4.220 13,209,531 +0.08(+1.94%)
Mar 27, 2015 4.129 4.176 4.096 4.140 11,282,657 -0.01(-0.18%)
Mar 26, 2015 4.220 4.227 4.125 4.147 22,679,408 -0.08(-1.90%)
Mar 25, 2015 4.388 4.396 4.213 4.227 15,867,732 -0.12(-2.69%)
Mar 24, 2015 4.418 4.418 4.315 4.345 12,810,082 -0.03(-0.67%)
Mar 23, 2015 4.264 4.396 4.257 4.374 24,706,388 +0.12(+2.75%)
Mar 20, 2015 4.206 4.301 4.184 4.257 15,483,197 +0.15(+3.56%)
Mar 19, 2015 4.162 4.180 4.089 4.110 14,087,027 -0.10(-2.26%)
Mar 18, 2015 4.118 4.264 4.081 4.206 17,009,206 +0.08(+1.95%)
Mar 17, 2015 4.059 4.147 4.052 4.125 14,733,606 +0.04(+1.08%)
Mar 16, 2015 4.154 4.176 4.081 4.081 10,986,055 +0.01(+0.18%)
Mar 13, 2015 4.067 4.118 4.030 4.074 13,063,474 -0.11(-2.62%)
Mar 12, 2015 4.271 4.301 4.140 4.184 17,215,362 -0.07(-1.55%)
Mar 11, 2015 4.140 4.257 4.136 4.249 14,760,331 +0.06(+1.40%)
Mar 10, 2015 4.264 4.301 4.191 4.191 18,542,038 -0.09(-2.05%)
Mar 09, 2015 4.301 4.330 4.264 4.279 15,848,756 -0.10(-2.17%)
Mar 06, 2015 4.388 4.425 4.345 4.374 13,215,016 -0.12(-2.61%)
Mar 05, 2015 4.498 4.542 4.432 4.491 20,953,894 -0.01(-0.32%)
Mar 04, 2015 4.498 4.549 4.403 4.505 22,094,642 -0.11(-2.38%)
Mar 03, 2015 4.564 4.681 4.564 4.615 15,577,438 +0.01(+0.16%)
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.