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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.140 6.175 6.070 6.100 20,153,256 +0.02(+0.33%)
Jun 29, 2015 6.030 6.090 6.010 6.080 7,091,068 -0.04(-0.65%)
Jun 26, 2015 6.060 6.145 6.040 6.120 7,979,344 +0.07(+1.16%)
Jun 25, 2015 6.100 6.100 5.985 6.050 7,039,460 -0.05(-0.82%)
Jun 24, 2015 6.150 6.200 6.090 6.100 5,148,921 -0.05(-0.81%)
Jun 23, 2015 6.160 6.170 6.105 6.150 5,608,362 +0.00(+0.00%)
Jun 22, 2015 6.190 6.200 6.130 6.150 9,614,646 +0.08(+1.32%)
Jun 19, 2015 6.070 6.090 6.025 6.070 10,285,944 -0.07(-1.14%)
Jun 18, 2015 6.090 6.185 6.067 6.140 10,649,860 +0.04(+0.66%)
Jun 17, 2015 6.000 6.110 5.955 6.100 11,190,363 +0.06(+0.99%)
Jun 16, 2015 5.965 6.090 5.935 6.040 10,721,254 +0.13(+2.20%)
Jun 15, 2015 5.930 5.940 5.880 5.910 9,220,165 -0.05(-0.84%)
Jun 12, 2015 6.020 6.020 5.960 5.960 9,106,051 -0.05(-0.83%)
Jun 11, 2015 6.000 6.030 5.935 6.010 10,892,516 -0.02(-0.33%)
Jun 10, 2015 6.080 6.120 5.980 6.030 9,890,890 +0.08(+1.34%)
Jun 09, 2015 5.950 5.980 5.920 5.950 16,111,081 -0.01(-0.17%)
Jun 08, 2015 6.025 6.025 5.950 5.960 9,801,759 +0.04(+0.68%)
Jun 05, 2015 5.820 5.910 5.780 5.920 13,626,664 +0.10(+1.72%)
Jun 04, 2015 5.850 5.870 5.780 5.820 7,404,258 -0.03(-0.51%)
Jun 03, 2015 5.930 5.930 5.810 5.850 19,824,468 -0.04(-0.68%)
Jun 02, 2015 5.850 5.920 5.825 5.890 10,955,959 +0.06(+1.03%)
Jun 01, 2015 5.840 5.880 5.790 5.830 10,477,211 +0.08(+1.39%)
May 29, 2015 5.820 5.850 5.725 5.750 19,062,100 -0.08(-1.37%)
May 28, 2015 5.760 5.850 5.725 5.830 11,546,952 -0.02(-0.34%)
May 27, 2015 5.800 5.880 5.731 5.850 24,141,456 -0.01(-0.17%)
May 26, 2015 6.020 6.030 5.860 5.860 11,644,483 -0.20(-3.30%)
May 22, 2015 6.170 6.060 6.060 6.060 22,625,000 -0.10(-1.62%)
May 21, 2015 6.200 6.220 6.145 6.160 38,888,488 -0.06(-0.96%)
May 20, 2015 6.275 6.290 6.210 6.220 13,095,907 -0.08(-1.27%)
May 19, 2015 6.350 6.380 6.300 6.300 10,760,091 -0.08(-1.25%)
May 18, 2015 6.500 6.500 6.360 6.380 10,718,091 -0.16(-2.45%)
May 15, 2015 6.480 6.590 6.425 6.540 12,210,191 +0.07(+1.08%)
May 14, 2015 6.450 6.540 6.440 6.470 12,703,997 +0.08(+1.25%)
May 13, 2015 6.460 6.470 6.340 6.390 11,250,799 -0.05(-0.78%)
May 12, 2015 6.480 6.530 6.430 6.440 17,017,468 -0.06(-0.92%)
May 11, 2015 6.610 6.630 6.470 6.500 5,620,493 -0.17(-2.55%)
May 08, 2015 6.525 6.680 6.500 6.670 20,097,930 +0.19(+2.93%)
May 07, 2015 6.470 6.510 6.400 6.480 12,167,680 +0.03(+0.47%)
May 06, 2015 6.620 6.630 6.410 6.450 16,995,584 +0.06(+0.94%)
May 05, 2015 6.250 6.410 6.240 6.390 13,198,965 +0.12(+1.91%)
May 04, 2015 6.280 6.330 6.240 6.270 6,525,934 -0.04(-0.63%)
May 01, 2015 6.340 6.350 6.240 6.310 4,608,334 -0.02(-0.32%)
Apr 30, 2015 6.310 6.330 6.240 6.330 14,659,437 -0.04(-0.63%)
Apr 29, 2015 6.390 6.450 6.350 6.370 7,261,014 -0.06(-0.93%)
Apr 28, 2015 6.500 6.510 6.410 6.430 9,313,781 +0.01(+0.16%)
Apr 27, 2015 6.440 6.500 6.390 6.420 10,750,070 +0.02(+0.31%)
Apr 24, 2015 6.360 6.440 6.330 6.400 22,892,400 +0.07(+1.11%)
Apr 23, 2015 6.250 6.360 6.230 6.330 25,217,238 +0.05(+0.80%)
Apr 22, 2015 6.240 6.310 6.230 6.280 13,352,243 +0.05(+0.80%)
Apr 21, 2015 6.200 6.255 6.170 6.230 9,691,866 +0.03(+0.48%)
Apr 20, 2015 6.260 6.300 6.190 6.200 11,665,911 -0.05(-0.80%)
Apr 17, 2015 6.270 6.290 6.210 6.250 10,722,673 -0.07(-1.11%)
Apr 16, 2015 6.280 6.340 6.260 6.320 16,395,245 +0.04(+0.64%)
Apr 15, 2015 6.290 6.310 6.210 6.280 19,548,176 +0.03(+0.48%)
Apr 14, 2015 6.280 6.310 6.230 6.250 9,979,158 -0.01(-0.16%)
Apr 13, 2015 6.330 6.370 6.240 6.260 7,003,634 -0.09(-1.42%)
Apr 10, 2015 6.290 6.370 6.270 6.350 7,689,814 +0.03(+0.47%)
Apr 09, 2015 6.380 6.445 6.290 6.320 16,162,435 -0.04(-0.63%)
Apr 08, 2015 6.390 6.400 6.280 6.360 22,395,632 +0.13(+2.09%)
Apr 07, 2015 6.190 6.290 6.160 6.230 14,887,285 +0.04(+0.65%)
Apr 06, 2015 6.140 6.270 6.140 6.190 14,949,525 +0.15(+2.48%)
Apr 02, 2015 6.030 6.040 6.040 6.040 22,538,300 +0.12(+2.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.