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 28, 2019 3.874 3.890 3.809 3.825 25,357,056 -0.03(-0.85%)
Jun 27, 2019 3.817 3.858 3.768 3.858 32,595,828 +0.01(+0.21%)
Jun 26, 2019 3.882 3.907 3.817 3.849 33,074,176 -0.04(-1.05%)
Jun 25, 2019 3.907 3.948 3.849 3.890 29,278,192 -0.06(-1.45%)
Jun 24, 2019 3.931 3.964 3.915 3.948 19,497,260 +0.01(+0.21%)
Jun 21, 2019 3.940 3.981 3.927 3.940 38,814,236 -0.01(-0.21%)
Jun 20, 2019 3.923 3.985 3.915 3.948 16,977,040 +0.06(+1.47%)
Jun 19, 2019 3.825 3.899 3.812 3.890 35,475,204 +0.05(+1.28%)
Jun 18, 2019 3.768 3.849 3.768 3.841 20,208,512 +0.11(+3.08%)
Jun 17, 2019 3.710 3.776 3.706 3.727 31,274,548 +0.03(+0.89%)
Jun 14, 2019 3.776 3.809 3.694 3.694 30,084,040 -0.11(-2.80%)
Jun 13, 2019 3.784 3.825 3.768 3.800 20,870,732 +0.08(+2.20%)
Jun 12, 2019 3.751 3.800 3.702 3.718 21,618,504 -0.06(-1.52%)
Jun 11, 2019 3.751 3.809 3.723 3.776 32,121,942 +0.04(+1.10%)
Jun 10, 2019 3.727 3.784 3.718 3.735 18,689,026 +0.02(+0.44%)
Jun 07, 2019 3.718 3.776 3.718 3.718 16,615,260 +0.00(+0.00%)
Jun 06, 2019 3.702 3.759 3.694 3.718 19,692,972 +0.07(+1.79%)
Jun 05, 2019 3.702 3.727 3.653 3.653 27,243,546 -0.03(-0.89%)
Jun 04, 2019 3.678 3.702 3.653 3.686 25,369,734 +0.02(+0.45%)
Jun 03, 2019 3.678 3.694 3.637 3.669 31,526,260 +0.01(+0.22%)
May 31, 2019 3.579 3.678 3.571 3.661 31,349,054 +0.08(+2.29%)
May 30, 2019 3.555 3.628 3.550 3.579 23,820,334 +0.03(+0.92%)
May 29, 2019 3.530 3.584 3.514 3.546 24,377,276 +0.06(+1.64%)
May 28, 2019 3.514 3.579 3.489 3.489 23,871,372 +0.00(+0.00%)
May 24, 2019 3.481 3.506 3.424 3.489 23,316,868 +0.00(+0.00%)
May 23, 2019 3.456 3.538 3.448 3.489 28,066,468 +0.01(+0.24%)
May 22, 2019 3.481 3.522 3.456 3.481 44,251,108 +0.03(+0.95%)
May 21, 2019 3.350 3.481 3.317 3.448 23,653,212 +0.14(+4.21%)
May 20, 2019 3.293 3.342 3.276 3.309 46,331,156 -0.01(-0.25%)
May 17, 2019 3.366 3.415 3.284 3.317 46,469,764 -0.07(-2.17%)
May 16, 2019 3.358 3.432 3.350 3.391 39,317,396 +0.00(+0.00%)
May 15, 2019 3.407 3.440 3.387 3.391 27,902,520 -0.11(-3.04%)
May 14, 2019 3.514 3.522 3.452 3.497 41,937,640 -0.02(-0.47%)
May 13, 2019 3.514 3.538 3.481 3.514 45,891,532 -0.07(-2.05%)
May 10, 2019 3.620 3.645 3.538 3.587 24,001,692 -0.03(-0.90%)
May 09, 2019 3.653 3.686 3.604 3.620 32,584,932 -0.11(-3.07%)
May 08, 2019 3.686 3.751 3.678 3.735 60,251,268 +0.07(+2.01%)
May 07, 2019 3.686 3.686 3.530 3.661 57,817,176 -0.07(-1.76%)
May 06, 2019 3.694 3.768 3.678 3.727 19,965,786 -0.02(-0.44%)
May 03, 2019 3.743 3.755 3.678 3.743 30,912,570 +0.01(+0.22%)
May 02, 2019 3.776 3.833 3.710 3.735 28,917,082 -0.07(-1.94%)
May 01, 2019 3.849 3.899 3.796 3.809 16,056,104 -0.05(-1.27%)
Apr 30, 2019 3.849 3.874 3.768 3.858 31,179,350 +0.02(+0.64%)
Apr 29, 2019 3.809 3.849 3.784 3.833 31,852,484 +0.05(+1.30%)
Apr 26, 2019 3.768 3.817 3.743 3.784 19,667,362 +0.00(+0.00%)
Apr 25, 2019 3.669 3.800 3.637 3.784 31,230,090 +0.14(+3.82%)
Apr 24, 2019 3.637 3.657 3.563 3.645 26,512,210 -0.04(-1.11%)
Apr 23, 2019 3.653 3.718 3.653 3.686 24,712,724 +0.06(+1.58%)
Apr 22, 2019 3.546 3.669 3.542 3.628 29,531,404 +0.06(+1.61%)
Apr 18, 2019 3.522 3.571 3.497 3.571 30,259,610 +0.02(+0.46%)
Apr 17, 2019 3.661 3.661 3.514 3.555 20,968,632 -0.10(-2.69%)
Apr 16, 2019 3.653 3.718 3.637 3.653 16,845,116 -0.02(-0.45%)
Apr 15, 2019 3.645 3.669 3.620 3.669 29,782,848 +0.06(+1.59%)
Apr 12, 2019 3.620 3.699 3.564 3.612 36,746,088 -0.03(-0.90%)
Apr 11, 2019 3.718 3.747 3.620 3.645 28,780,234 -0.07(-1.98%)
Apr 10, 2019 3.727 3.743 3.694 3.718 30,731,278 -0.02(-0.44%)
Apr 09, 2019 3.669 3.743 3.653 3.735 38,473,700 +0.06(+1.56%)
Apr 08, 2019 3.669 3.694 3.620 3.678 19,359,146 +0.00(+0.00%)
Apr 05, 2019 3.718 3.735 3.661 3.678 25,361,940 -0.01(-0.22%)
Apr 04, 2019 3.571 3.694 3.571 3.686 24,823,500 +0.11(+3.21%)
Apr 03, 2019 3.596 3.653 3.551 3.571 25,603,192 +0.01(+0.23%)
Apr 02, 2019 3.596 3.628 3.538 3.563 32,045,016 +0.01(+0.23%)
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.