Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

2.300 -0.090 (-3.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 1.957 1.966 1.890 1.890 24,327,260 -0.11(-5.46%)
Aug 28, 2020 1.957 1.999 1.932 1.999 25,436,268 +0.08(+3.93%)
Aug 27, 2020 1.940 1.945 1.894 1.924 32,208,274 +0.00(+0.00%)
Aug 26, 2020 1.949 1.974 1.877 1.924 40,099,904 -0.03(-1.29%)
Aug 25, 2020 1.940 1.957 1.915 1.949 31,041,280 -0.01(-0.43%)
Aug 24, 2020 1.957 1.974 1.932 1.957 14,010,243 +0.00(+0.00%)
Aug 21, 2020 1.940 1.957 1.907 1.957 14,223,853 -0.01(-0.43%)
Aug 20, 2020 1.907 1.982 1.882 1.966 25,563,844 +0.00(+0.00%)
Aug 19, 2020 2.024 2.033 1.957 1.966 22,852,120 -0.04(-2.09%)
Aug 18, 2020 2.041 2.058 1.999 2.008 20,454,920 +0.03(+1.27%)
Aug 17, 2020 2.050 2.075 1.957 1.982 26,473,944 -0.08(-3.67%)
Aug 14, 2020 2.083 2.104 2.041 2.058 18,181,960 -0.02(-0.81%)
Aug 13, 2020 2.100 2.134 2.075 2.075 19,389,750 -0.02(-0.80%)
Aug 12, 2020 2.092 2.108 2.016 2.092 30,057,322 +0.01(+0.40%)
Aug 11, 2020 2.075 2.125 2.066 2.083 40,137,356 +0.04(+2.06%)
Aug 10, 2020 2.100 2.108 2.024 2.041 18,966,488 -0.03(-1.22%)
Aug 07, 2020 2.058 2.100 2.050 2.066 32,063,670 -0.03(-1.20%)
Aug 06, 2020 2.066 2.117 2.050 2.092 48,567,456 +0.00(+0.00%)
Aug 05, 2020 2.159 2.176 2.066 2.092 55,134,156 -0.03(-1.58%)
Aug 04, 2020 2.150 2.176 2.092 2.125 46,687,436 -0.04(-1.94%)
Aug 03, 2020 2.209 2.226 2.167 2.167 41,456,488 -0.08(-3.73%)
Jul 31, 2020 2.344 2.344 2.234 2.251 31,114,500 -0.13(-5.63%)
Jul 30, 2020 2.520 2.570 2.386 2.386 46,233,656 -0.05(-2.07%)
Jul 29, 2020 2.503 2.528 2.436 2.436 38,768,464 -0.03(-1.02%)
Jul 28, 2020 2.470 2.503 2.453 2.461 42,210,072 -0.05(-2.01%)
Jul 27, 2020 2.428 2.520 2.411 2.512 57,440,952 +0.10(+4.18%)
Jul 24, 2020 2.352 2.415 2.310 2.411 36,997,496 +0.07(+2.87%)
Jul 23, 2020 2.428 2.436 2.335 2.344 25,863,768 -0.09(-3.79%)
Jul 22, 2020 2.444 2.512 2.411 2.436 62,321,248 +0.03(+1.40%)
Jul 21, 2020 2.276 2.411 2.268 2.402 62,945,340 +0.17(+7.52%)
Jul 20, 2020 2.201 2.268 2.201 2.234 43,062,932 +0.04(+1.92%)
Jul 17, 2020 2.243 2.251 2.176 2.192 56,168,032 -0.03(-1.51%)
Jul 16, 2020 2.234 2.272 2.201 2.226 48,180,512 -0.03(-1.49%)
Jul 15, 2020 2.243 2.285 2.226 2.260 36,696,996 +0.06(+2.67%)
Jul 14, 2020 2.167 2.209 2.117 2.201 59,135,740 +0.01(+0.38%)
Jul 13, 2020 2.369 2.369 2.192 2.192 74,731,312 -0.18(-7.77%)
Jul 10, 2020 2.310 2.381 2.297 2.377 33,094,744 +0.04(+1.80%)
Jul 09, 2020 2.377 2.398 2.310 2.335 45,615,780 -0.03(-1.07%)
Jul 08, 2020 2.310 2.360 2.268 2.360 39,755,716 +0.08(+3.69%)
Jul 07, 2020 2.268 2.318 2.242 2.276 49,394,344 +0.02(+0.74%)
Jul 06, 2020 2.276 2.293 2.243 2.260 27,810,662 +0.03(+1.13%)
Jul 02, 2020 2.327 2.352 2.209 2.234 27,301,632 -0.06(-2.56%)
Jul 01, 2020 2.234 2.327 2.234 2.293 29,999,702 +0.08(+3.41%)
Jun 30, 2020 2.243 2.302 2.192 2.218 39,768,164 -0.03(-1.49%)
Jun 29, 2020 2.184 2.260 2.159 2.251 39,921,548 +0.11(+5.10%)
Jun 26, 2020 2.218 2.226 2.142 2.142 29,429,852 -0.11(-4.85%)
Jun 25, 2020 2.201 2.276 2.201 2.251 55,759,396 +0.08(+3.47%)
Jun 24, 2020 2.243 2.260 2.142 2.176 34,757,592 -0.11(-4.78%)
Jun 23, 2020 2.310 2.352 2.276 2.285 30,118,298 +0.01(+0.37%)
Jun 22, 2020 2.209 2.302 2.209 2.276 55,756,800 +0.09(+4.23%)
Jun 19, 2020 2.184 2.226 2.167 2.184 53,380,996 +0.01(+0.39%)
Jun 18, 2020 2.184 2.213 2.134 2.176 35,372,432 -0.04(-1.89%)
Jun 17, 2020 2.184 2.268 2.167 2.218 39,792,840 +0.07(+3.13%)
Jun 16, 2020 2.268 2.276 2.134 2.150 48,209,592 -0.04(-1.92%)
Jun 15, 2020 2.159 2.226 2.117 2.192 34,137,772 -0.08(-3.69%)
Jun 12, 2020 2.276 2.310 2.192 2.276 52,581,232 +0.06(+2.65%)
Jun 11, 2020 2.226 2.251 2.176 2.218 39,839,772 -0.15(-6.38%)
Jun 10, 2020 2.478 2.503 2.360 2.369 46,898,368 -0.08(-3.42%)
Jun 09, 2020 2.453 2.478 2.411 2.453 39,835,176 -0.07(-2.67%)
Jun 08, 2020 2.470 2.537 2.444 2.520 65,314,300 +0.15(+6.38%)
Jun 05, 2020 2.352 2.436 2.327 2.369 59,807,088 +0.15(+6.82%)
Jun 04, 2020 2.218 2.243 2.176 2.218 34,356,440 -0.02(-0.75%)
Jun 03, 2020 2.226 2.302 2.209 2.234 43,288,096 +0.13(+5.98%)
Jun 02, 2020 2.050 2.163 2.016 2.108 51,608,112 +0.12(+5.91%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.