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 08, 2023 2.745 2.764 2.716 2.726 12,819,338 -0.02(-0.69%)
May 05, 2023 2.735 2.783 2.707 2.745 15,238,757 -0.02(-0.69%)
May 04, 2023 2.820 2.830 2.711 2.764 19,132,276 +0.03(+1.04%)
May 03, 2023 2.697 2.764 2.697 2.735 19,944,736 +0.08(+2.86%)
May 02, 2023 2.659 2.669 2.621 2.659 22,090,720 +0.01(+0.36%)
May 01, 2023 2.650 2.688 2.650 2.650 5,017,955 -0.01(-0.36%)
Apr 28, 2023 2.631 2.669 2.631 2.659 18,764,380 +0.00(+0.00%)
Apr 27, 2023 2.659 2.664 2.631 2.659 13,494,664 +0.03(+1.08%)
Apr 26, 2023 2.640 2.669 2.631 2.631 18,513,930 -0.02(-0.72%)
Apr 25, 2023 2.631 2.669 2.621 2.650 17,736,974 -0.03(-1.06%)
Apr 24, 2023 2.735 2.735 2.678 2.678 25,640,700 -0.01(-0.35%)
Apr 21, 2023 2.745 2.745 2.673 2.688 7,674,765 -0.05(-1.74%)
Apr 20, 2023 2.716 2.771 2.716 2.735 10,770,400 +0.03(+1.05%)
Apr 19, 2023 2.716 2.735 2.697 2.707 9,471,049 -0.07(-2.40%)
Apr 18, 2023 2.773 2.811 2.745 2.773 9,988,243 -0.03(-1.02%)
Apr 17, 2023 2.801 2.820 2.783 2.801 9,305,097 +0.01(+0.34%)
Apr 14, 2023 2.764 2.820 2.764 2.792 13,464,933 +0.01(+0.34%)
Apr 13, 2023 2.792 2.811 2.773 2.783 11,896,690 -0.04(-1.35%)
Apr 12, 2023 2.801 2.849 2.801 2.820 20,134,664 +0.06(+2.06%)
Apr 11, 2023 2.773 2.801 2.754 2.764 16,504,210 +0.09(+3.19%)
Apr 10, 2023 2.678 2.697 2.654 2.678 13,572,150 -0.02(-0.70%)
Apr 06, 2023 2.707 2.726 2.659 2.697 20,621,618 +0.02(+0.71%)
Apr 05, 2023 2.707 2.726 2.640 2.678 17,427,368 +0.00(+0.00%)
Apr 04, 2023 2.697 2.716 2.640 2.678 20,341,404 +0.01(+0.36%)
Apr 03, 2023 2.621 2.678 2.616 2.669 15,934,174 -0.01(-0.35%)
Mar 31, 2023 2.707 2.721 2.631 2.678 29,071,272 -0.05(-1.74%)
Mar 30, 2023 2.749 2.764 2.707 2.726 13,990,707 +0.01(+0.35%)
Mar 29, 2023 2.659 2.741 2.640 2.716 22,057,462 +0.08(+2.88%)
Mar 28, 2023 2.545 2.745 2.545 2.640 65,856,696 +0.11(+4.51%)
Mar 27, 2023 2.517 2.545 2.507 2.526 13,826,352 +0.03(+1.14%)
Mar 24, 2023 2.469 2.526 2.441 2.498 19,533,326 +0.04(+1.54%)
Mar 23, 2023 2.536 2.540 2.431 2.460 25,978,704 -0.04(-1.52%)
Mar 22, 2023 2.507 2.545 2.479 2.498 21,066,580 +0.00(+0.00%)
Mar 21, 2023 2.545 2.550 2.498 2.498 14,698,048 -0.05(-1.87%)
Mar 20, 2023 2.545 2.564 2.518 2.545 28,062,268 -0.01(-0.37%)
Mar 17, 2023 2.517 2.574 2.517 2.555 17,615,246 -0.02(-0.74%)
Mar 16, 2023 2.536 2.583 2.526 2.574 14,004,650 +0.06(+2.26%)
Mar 15, 2023 2.488 2.526 2.479 2.517 13,545,601 +0.00(+0.00%)
Mar 14, 2023 2.488 2.545 2.479 2.517 28,750,232 +0.09(+3.52%)
Mar 13, 2023 2.441 2.479 2.431 2.431 13,555,626 -0.02(-0.78%)
Mar 10, 2023 2.460 2.506 2.441 2.450 14,257,268 -0.04(-1.53%)
Mar 09, 2023 2.526 2.536 2.488 2.488 14,906,045 -0.01(-0.38%)
Mar 08, 2023 2.469 2.507 2.456 2.498 23,025,812 +0.06(+2.33%)
Mar 07, 2023 2.460 2.474 2.412 2.441 12,400,360 -0.04(-1.53%)
Mar 06, 2023 2.393 2.488 2.393 2.479 26,163,350 +0.09(+3.57%)
Mar 03, 2023 2.393 2.403 2.355 2.393 66,394,300 +0.00(+0.00%)
Mar 02, 2023 2.384 2.417 2.369 2.393 30,709,198 -0.06(-2.33%)
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.