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 (%)
Aug 31, 2023 2.707 2.707 2.621 2.631 22,224,968 -0.10(-3.82%)
Aug 30, 2023 2.764 2.773 2.735 2.735 8,018,647 -0.02(-0.69%)
Aug 29, 2023 2.735 2.773 2.730 2.754 7,659,354 +0.02(+0.69%)
Aug 28, 2023 2.688 2.754 2.659 2.735 12,501,342 +0.02(+0.70%)
Aug 25, 2023 2.707 2.726 2.635 2.716 23,537,622 -0.01(-0.35%)
Aug 24, 2023 2.783 2.792 2.726 2.726 7,448,111 -0.06(-2.05%)
Aug 23, 2023 2.773 2.801 2.754 2.783 9,364,548 +0.05(+1.74%)
Aug 22, 2023 2.726 2.773 2.716 2.735 10,976,540 +0.03(+1.05%)
Aug 21, 2023 2.697 2.721 2.688 2.707 6,001,461 -0.01(-0.35%)
Aug 18, 2023 2.678 2.726 2.673 2.716 7,307,459 +0.03(+1.06%)
Aug 17, 2023 2.707 2.726 2.659 2.688 17,770,464 -0.01(-0.35%)
Aug 16, 2023 2.688 2.716 2.682 2.697 9,284,367 +0.02(+0.71%)
Aug 15, 2023 2.716 2.716 2.673 2.678 8,264,955 -0.04(-1.40%)
Aug 14, 2023 2.726 2.745 2.688 2.716 9,127,286 -0.04(-1.38%)
Aug 11, 2023 2.764 2.783 2.745 2.754 8,662,427 -0.02(-0.68%)
Aug 10, 2023 2.801 2.830 2.764 2.773 7,184,014 +0.01(+0.34%)
Aug 09, 2023 2.773 2.783 2.745 2.764 13,340,613 -0.03(-1.02%)
Aug 08, 2023 2.783 2.811 2.773 2.792 8,939,510 -0.02(-0.68%)
Aug 07, 2023 2.820 2.825 2.787 2.811 8,604,695 -0.02(-0.67%)
Aug 04, 2023 2.839 2.887 2.820 2.830 13,968,367 +0.03(+1.02%)
Aug 03, 2023 2.925 2.953 2.792 2.801 24,295,680 -0.13(-4.53%)
Aug 02, 2023 2.953 2.971 2.934 2.934 10,476,947 -0.01(-0.32%)
Aug 01, 2023 2.906 2.953 2.896 2.944 17,780,678 -0.02(-0.64%)
Jul 31, 2023 2.991 3.001 2.930 2.963 18,678,476 -0.01(-0.32%)
Jul 28, 2023 2.944 2.982 2.930 2.972 8,300,780 +0.06(+1.95%)
Jul 27, 2023 2.982 2.991 2.901 2.915 13,892,894 -0.07(-2.23%)
Jul 26, 2023 2.982 2.996 2.953 2.982 11,427,719 +0.00(+0.00%)
Jul 25, 2023 2.963 2.991 2.944 2.982 11,363,699 -0.01(-0.32%)
Jul 24, 2023 3.020 3.058 2.982 2.991 21,567,690 -0.01(-0.32%)
Jul 21, 2023 2.972 3.048 2.963 3.001 23,949,822 +0.07(+2.27%)
Jul 20, 2023 2.877 2.944 2.844 2.934 27,285,206 +0.07(+2.32%)
Jul 19, 2023 2.868 2.887 2.839 2.868 13,958,919 +0.00(+0.00%)
Jul 18, 2023 2.887 2.925 2.858 2.868 21,938,860 -0.02(-0.66%)
Jul 17, 2023 2.877 2.896 2.839 2.887 17,889,594 +0.00(+0.00%)
Jul 14, 2023 2.877 2.906 2.860 2.887 11,304,176 -0.02(-0.65%)
Jul 13, 2023 2.896 2.915 2.887 2.906 11,211,044 +0.04(+1.32%)
Jul 12, 2023 2.868 2.896 2.868 2.868 8,561,923 +0.02(+0.67%)
Jul 11, 2023 2.820 2.849 2.792 2.849 16,643,926 -0.05(-1.64%)
Jul 10, 2023 2.963 2.982 2.877 2.896 14,034,849 +0.02(+0.66%)
Jul 07, 2023 2.887 2.896 2.858 2.877 8,235,820 +0.03(+1.00%)
Jul 06, 2023 2.915 2.925 2.830 2.849 18,290,210 -0.12(-4.15%)
Jul 05, 2023 2.944 2.972 2.925 2.972 7,351,721 -0.05(-1.57%)
Jul 03, 2023 3.020 3.039 3.010 3.020 4,548,865 +0.00(+0.00%)
Jun 30, 2023 2.963 3.029 2.963 3.020 10,708,860 +0.08(+2.58%)
Jun 29, 2023 2.944 2.972 2.934 2.944 11,702,495 +0.00(+0.00%)
Jun 28, 2023 2.991 2.991 2.934 2.944 23,002,834 -0.09(-2.82%)
Jun 27, 2023 3.048 3.048 2.972 3.029 20,761,788 +0.00(+0.00%)
Jun 26, 2023 3.058 3.058 2.991 3.029 12,991,073 -0.01(-0.31%)
Jun 23, 2023 3.058 3.067 3.039 3.039 10,667,756 -0.02(-0.62%)
Jun 22, 2023 3.020 3.067 3.001 3.058 18,339,288 +0.03(+0.94%)
Jun 21, 2023 2.972 3.029 2.956 3.029 16,041,408 +0.08(+2.57%)
Jun 20, 2023 2.963 2.972 2.944 2.953 14,964,592 +0.02(+0.65%)
Jun 16, 2023 2.934 2.991 2.925 2.934 21,436,484 -0.04(-1.28%)
Jun 15, 2023 2.982 2.996 2.934 2.972 16,508,128 -0.01(-0.32%)
Jun 14, 2023 2.963 3.001 2.918 2.982 18,556,470 +0.04(+1.29%)
Jun 13, 2023 2.934 2.972 2.915 2.944 13,914,570 +0.02(+0.65%)
Jun 12, 2023 2.915 2.944 2.877 2.925 18,595,504 -0.02(-0.65%)
Jun 09, 2023 2.868 2.944 2.858 2.944 15,840,843 +0.09(+3.33%)
Jun 08, 2023 2.820 2.868 2.811 2.849 4,893,122 +0.01(+0.33%)
Jun 07, 2023 2.849 2.873 2.811 2.839 14,652,260 +0.01(+0.34%)
Jun 06, 2023 2.745 2.849 2.740 2.830 23,552,232 +0.09(+3.47%)
Jun 05, 2023 2.754 2.773 2.735 2.735 9,467,775 -0.02(-0.69%)
Jun 02, 2023 2.716 2.773 2.701 2.754 15,770,351 +0.08(+2.84%)
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.