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 31, 2017 4.455 4.478 4.408 4.416 56,899,272 -0.01(-0.17%)
May 30, 2017 4.439 4.455 4.424 4.424 47,626,768 -0.04(-0.87%)
May 26, 2017 4.439 4.501 4.424 4.462 19,327,360 +0.04(+0.87%)
May 25, 2017 4.447 4.466 4.385 4.424 26,259,986 -0.02(-0.35%)
May 24, 2017 4.478 4.486 4.424 4.439 35,551,988 -0.02(-0.35%)
May 23, 2017 4.400 4.470 4.393 4.455 30,039,388 +0.10(+2.31%)
May 22, 2017 4.362 4.416 4.300 4.354 48,748,480 -0.02(-0.53%)
May 19, 2017 4.385 4.385 4.315 4.377 60,094,176 +0.12(+2.91%)
May 18, 2017 4.524 4.640 4.246 4.254 103,146,272 -0.56(-11.72%)
May 17, 2017 4.903 4.919 4.803 4.818 37,599,312 -0.10(-2.04%)
May 16, 2017 4.926 4.938 4.864 4.919 36,289,020 +0.02(+0.47%)
May 15, 2017 4.857 4.911 4.826 4.895 62,127,808 +0.05(+1.12%)
May 12, 2017 4.818 4.872 4.783 4.841 42,554,320 +0.09(+1.79%)
May 11, 2017 4.687 4.787 4.671 4.756 71,297,472 +0.10(+2.16%)
May 10, 2017 4.648 4.694 4.625 4.656 32,015,852 +0.06(+1.35%)
May 09, 2017 4.547 4.617 4.528 4.594 38,431,248 +0.05(+1.02%)
May 08, 2017 4.559 4.571 4.516 4.547 32,410,312 -0.03(-0.68%)
May 05, 2017 4.602 4.617 4.571 4.578 34,005,260 -0.02(-0.34%)
May 04, 2017 4.540 4.656 4.509 4.594 82,373,032 +0.08(+1.71%)
May 03, 2017 4.509 4.544 4.470 4.516 36,896,932 -0.02(-0.34%)
May 02, 2017 4.447 4.540 4.439 4.532 39,588,084 +0.07(+1.56%)
May 01, 2017 4.455 4.501 4.416 4.462 29,406,626 +0.03(+0.70%)
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%)
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.