Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

2.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2019 3.848 3.873 3.766 3.857 31,188,890 +0.02(+0.64%)
Apr 29, 2019 3.807 3.848 3.783 3.832 31,862,228 +0.05(+1.30%)
Apr 26, 2019 3.766 3.816 3.742 3.783 19,673,378 +0.00(+0.00%)
Apr 25, 2019 3.668 3.799 3.635 3.783 31,239,646 +0.14(+3.82%)
Apr 24, 2019 3.635 3.656 3.562 3.644 26,520,322 -0.04(-1.11%)
Apr 23, 2019 3.652 3.717 3.652 3.685 24,720,286 +0.06(+1.58%)
Apr 22, 2019 3.545 3.668 3.541 3.627 29,540,440 +0.06(+1.61%)
Apr 18, 2019 3.521 3.570 3.496 3.570 30,268,868 +0.02(+0.46%)
Apr 17, 2019 3.660 3.660 3.513 3.554 20,975,048 -0.10(-2.69%)
Apr 16, 2019 3.652 3.717 3.635 3.652 16,850,270 -0.02(-0.45%)
Apr 15, 2019 3.644 3.668 3.619 3.668 29,791,962 +0.06(+1.59%)
Apr 12, 2019 3.619 3.698 3.563 3.611 36,757,332 -0.03(-0.90%)
Apr 11, 2019 3.717 3.746 3.619 3.644 28,789,040 -0.07(-1.98%)
Apr 10, 2019 3.725 3.742 3.693 3.717 30,740,682 -0.02(-0.44%)
Apr 09, 2019 3.668 3.742 3.652 3.734 38,485,472 +0.06(+1.56%)
Apr 08, 2019 3.668 3.693 3.619 3.676 19,365,070 +0.00(+0.00%)
Apr 05, 2019 3.717 3.734 3.660 3.676 25,369,698 -0.01(-0.22%)
Apr 04, 2019 3.570 3.693 3.570 3.685 24,831,096 +0.11(+3.21%)
Apr 03, 2019 3.595 3.652 3.549 3.570 25,611,026 +0.01(+0.23%)
Apr 02, 2019 3.595 3.627 3.537 3.562 32,054,820 +0.01(+0.23%)
Apr 01, 2019 3.562 3.603 3.537 3.554 18,031,444 +0.03(+0.93%)
Mar 29, 2019 3.529 3.578 3.496 3.521 26,073,786 +0.01(+0.23%)
Mar 28, 2019 3.423 3.554 3.410 3.513 46,111,512 +0.07(+2.14%)
Mar 27, 2019 3.480 3.537 3.414 3.439 50,714,536 -0.15(-4.11%)
Mar 26, 2019 3.513 3.627 3.439 3.586 66,374,376 +0.09(+2.58%)
Mar 25, 2019 3.463 3.537 3.450 3.496 29,850,178 -0.01(-0.23%)
Mar 22, 2019 3.513 3.550 3.463 3.504 66,321,748 -0.15(-4.04%)
Mar 21, 2019 3.676 3.709 3.541 3.652 60,629,472 -0.04(-1.11%)
Mar 20, 2019 3.676 3.758 3.644 3.693 29,292,344 -0.02(-0.44%)
Mar 19, 2019 3.709 3.758 3.685 3.709 29,940,598 +0.00(+0.00%)
Mar 18, 2019 3.595 3.734 3.586 3.709 40,961,416 +0.17(+4.86%)
Mar 15, 2019 3.545 3.570 3.496 3.537 65,160,768 +0.02(+0.70%)
Mar 14, 2019 3.537 3.586 3.496 3.513 28,728,810 -0.07(-2.05%)
Mar 13, 2019 3.603 3.611 3.545 3.586 26,531,508 -0.02(-0.68%)
Mar 12, 2019 3.627 3.693 3.595 3.611 30,280,846 -0.02(-0.45%)
Mar 11, 2019 3.513 3.648 3.513 3.627 33,979,364 +0.16(+4.48%)
Mar 08, 2019 3.496 3.521 3.447 3.472 20,258,998 -0.02(-0.47%)
Mar 07, 2019 3.496 3.537 3.447 3.488 29,371,474 +0.02(+0.71%)
Mar 06, 2019 3.595 3.619 3.463 3.463 36,263,160 -0.12(-3.42%)
Mar 05, 2019 3.562 3.631 3.537 3.586 15,759,376 +0.00(+0.00%)
Mar 04, 2019 3.578 3.619 3.537 3.586 36,340,708 -0.01(-0.23%)
Mar 01, 2019 3.644 3.685 3.562 3.595 73,917,208 -0.11(-3.09%)
Feb 28, 2019 3.816 3.832 3.701 3.709 67,677,152 -0.29(-7.36%)
Feb 27, 2019 3.988 4.028 3.963 4.004 37,103,292 +0.02(+0.41%)
Feb 26, 2019 3.996 4.028 3.955 3.988 33,289,926 +0.02(+0.41%)
Feb 25, 2019 4.004 4.012 3.959 3.971 18,290,404 +0.01(+0.21%)
Feb 22, 2019 3.955 3.971 3.922 3.963 26,840,890 -0.02(-0.62%)
Feb 21, 2019 3.947 3.988 3.906 3.988 29,459,482 +0.03(+0.83%)
Feb 20, 2019 3.979 4.028 3.947 3.955 24,328,100 -0.04(-1.02%)
Feb 19, 2019 3.979 4.053 3.971 3.996 23,111,308 -0.06(-1.41%)
Feb 15, 2019 4.086 4.102 4.012 4.053 26,825,868 +0.00(+0.00%)
Feb 14, 2019 3.947 4.078 3.928 4.053 66,986,952 +0.07(+1.85%)
Feb 13, 2019 4.020 4.053 3.947 3.979 73,567,032 -0.10(-2.41%)
Feb 12, 2019 4.094 4.119 4.037 4.078 35,252,980 +0.04(+1.01%)
Feb 11, 2019 3.955 4.061 3.930 4.037 69,717,480 +0.11(+2.71%)
Feb 08, 2019 4.119 4.135 3.914 3.930 115,038,288 -0.18(-4.38%)
Feb 07, 2019 4.028 4.127 3.996 4.110 97,993,912 +0.11(+2.87%)
Feb 06, 2019 4.028 4.091 3.971 3.996 27,419,856 -0.12(-2.98%)
Feb 05, 2019 4.143 4.176 4.061 4.119 36,175,960 +0.05(+1.21%)
Feb 04, 2019 3.988 4.094 3.971 4.069 33,244,376 +0.03(+0.81%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.