Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.300 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2023 2.437 2.456 2.409 2.418 36,026,952 -0.02(-0.78%)
Feb 27, 2023 2.428 2.447 2.409 2.437 14,123,217 +0.02(+0.78%)
Feb 24, 2023 2.390 2.432 2.380 2.418 33,907,040 -0.03(-1.16%)
Feb 23, 2023 2.447 2.456 2.399 2.447 19,073,160 +0.04(+1.57%)
Feb 22, 2023 2.409 2.428 2.380 2.409 33,324,330 +0.02(+0.79%)
Feb 21, 2023 2.390 2.418 2.371 2.390 26,098,262 +0.00(+0.00%)
Feb 17, 2023 2.361 2.409 2.352 2.390 11,973,452 +0.02(+0.80%)
Feb 16, 2023 2.361 2.371 2.319 2.371 22,375,706 -0.02(-0.79%)
Feb 15, 2023 2.371 2.408 2.352 2.390 13,718,935 +0.03(+1.20%)
Feb 14, 2023 2.418 2.428 2.342 2.361 29,941,120 -0.02(-0.80%)
Feb 13, 2023 2.352 2.390 2.345 2.380 11,427,117 +0.07(+2.87%)
Feb 10, 2023 2.304 2.323 2.276 2.314 22,709,800 -0.01(-0.41%)
Feb 09, 2023 2.361 2.371 2.304 2.323 32,819,232 -0.05(-2.00%)
Feb 08, 2023 2.380 2.399 2.342 2.371 23,942,838 +0.01(+0.40%)
Feb 07, 2023 2.342 2.371 2.323 2.361 34,189,624 -0.01(-0.40%)
Feb 06, 2023 2.380 2.399 2.352 2.371 50,686,244 -0.01(-0.40%)
Feb 03, 2023 2.409 2.437 2.361 2.380 35,014,056 -0.07(-2.71%)
Feb 02, 2023 2.494 2.504 2.428 2.447 47,699,488 -0.01(-0.39%)
Feb 01, 2023 2.456 2.494 2.371 2.456 100,305,520 -0.07(-2.63%)
Jan 31, 2023 2.513 2.551 2.504 2.522 27,955,082 +0.04(+1.53%)
Jan 30, 2023 2.522 2.532 2.475 2.485 17,993,802 -0.03(-1.13%)
Jan 27, 2023 2.532 2.551 2.504 2.513 14,876,466 -0.03(-1.12%)
Jan 26, 2023 2.560 2.565 2.504 2.541 30,335,974 +0.00(+0.00%)
Jan 25, 2023 2.494 2.551 2.485 2.541 29,662,084 +0.05(+1.90%)
Jan 24, 2023 2.456 2.494 2.442 2.494 16,466,289 +0.06(+2.33%)
Jan 23, 2023 2.428 2.472 2.418 2.437 31,613,690 -0.03(-1.15%)
Jan 20, 2023 2.447 2.485 2.428 2.466 18,708,252 +0.00(+0.00%)
Jan 19, 2023 2.494 2.513 2.466 2.466 28,921,566 -0.05(-1.89%)
Jan 18, 2023 2.608 2.617 2.504 2.513 23,012,126 -0.07(-2.57%)
Jan 17, 2023 2.522 2.589 2.513 2.579 45,534,592 +0.01(+0.37%)
Jan 13, 2023 2.551 2.598 2.541 2.570 31,872,056 -0.03(-1.09%)
Jan 12, 2023 2.560 2.627 2.522 2.598 36,267,280 +0.02(+0.74%)
Jan 11, 2023 2.560 2.598 2.527 2.579 33,853,020 -0.04(-1.45%)
Jan 10, 2023 2.608 2.636 2.570 2.617 20,995,378 +0.04(+1.47%)
Jan 09, 2023 2.541 2.589 2.532 2.579 16,706,414 +0.01(+0.37%)
Jan 06, 2023 2.532 2.579 2.513 2.570 13,842,141 +0.07(+2.65%)
Jan 05, 2023 2.494 2.522 2.485 2.504 24,888,194 +0.03(+1.15%)
Jan 04, 2023 2.456 2.513 2.447 2.475 27,175,668 +0.02(+0.77%)
Jan 03, 2023 2.532 2.551 2.447 2.456 52,804,272 -0.12(-4.78%)
Dec 30, 2022 2.589 2.636 2.579 2.579 7,002,774 -0.03(-1.09%)
Dec 29, 2022 2.636 2.646 2.589 2.608 11,713,505 +0.00(+0.00%)
Dec 28, 2022 2.617 2.646 2.591 2.608 19,332,082 +0.03(+1.10%)
Dec 27, 2022 2.579 2.617 2.570 2.579 16,744,264 -0.09(-3.20%)
Dec 23, 2022 2.674 2.703 2.660 2.665 10,776,623 +0.05(+1.81%)
Dec 22, 2022 2.608 2.627 2.581 2.617 12,612,098 +0.01(+0.36%)
Dec 21, 2022 2.589 2.627 2.579 2.608 21,443,840 -0.01(-0.36%)
Dec 20, 2022 2.608 2.655 2.608 2.617 13,493,064 +0.05(+2.01%)
Dec 19, 2022 2.521 2.602 2.503 2.566 36,812,160 +0.08(+3.26%)
Dec 16, 2022 2.512 2.539 2.485 2.485 25,955,576 -0.04(-1.43%)
Dec 15, 2022 2.530 2.570 2.496 2.521 31,099,340 -0.05(-1.75%)
Dec 14, 2022 2.485 2.575 2.458 2.566 59,758,612 +0.00(+0.00%)
Dec 13, 2022 2.611 2.647 2.566 2.566 79,051,296 -0.02(-0.70%)
Dec 12, 2022 2.566 2.584 2.521 2.584 27,335,550 -0.05(-1.71%)
Dec 09, 2022 2.656 2.674 2.629 2.629 18,250,432 -0.05(-1.68%)
Dec 08, 2022 2.710 2.719 2.665 2.674 15,097,883 -0.05(-1.98%)
Dec 07, 2022 2.728 2.753 2.710 2.728 9,992,733 +0.03(+1.00%)
Dec 06, 2022 2.719 2.755 2.692 2.701 24,180,456 -0.01(-0.33%)
Dec 05, 2022 2.746 2.746 2.692 2.710 32,603,830 -0.08(-2.90%)
Dec 02, 2022 2.782 2.845 2.773 2.791 69,029,232 +0.02(+0.65%)
Dec 01, 2022 2.737 2.780 2.728 2.773 43,752,964 +0.03(+0.98%)
Nov 30, 2022 2.656 2.746 2.647 2.746 29,673,664 +0.12(+4.45%)
Nov 29, 2022 2.674 2.683 2.629 2.629 27,165,412 -0.01(-0.34%)
Nov 28, 2022 2.638 2.656 2.620 2.638 15,192,246 +0.02(+0.69%)
Nov 25, 2022 2.638 2.656 2.602 2.620 9,414,326 -0.01(-0.34%)
Nov 23, 2022 2.575 2.638 2.566 2.629 22,097,634 +0.05(+1.74%)
Nov 22, 2022 2.647 2.647 2.566 2.584 48,382,164 -0.05(-1.71%)
Nov 21, 2022 2.611 2.654 2.575 2.629 21,586,112 +0.05(+1.74%)
Nov 18, 2022 2.602 2.635 2.575 2.584 38,766,732 +0.05(+1.77%)
Nov 17, 2022 2.476 2.548 2.476 2.539 29,198,964 -0.01(-0.35%)
Nov 16, 2022 2.620 2.642 2.539 2.548 44,150,292 -0.15(-5.67%)
Nov 15, 2022 2.728 2.737 2.683 2.701 16,086,753 +0.03(+1.01%)
Nov 14, 2022 2.656 2.710 2.629 2.674 23,441,992 -0.02(-0.67%)
Nov 11, 2022 2.665 2.705 2.638 2.692 29,868,658 +0.05(+2.05%)
Nov 10, 2022 2.710 2.728 2.620 2.638 58,897,668 -0.20(-6.98%)
Nov 09, 2022 2.872 2.899 2.809 2.836 36,434,964 -0.05(-1.56%)
Nov 08, 2022 2.827 2.899 2.818 2.881 35,836,976 +0.06(+2.24%)
Nov 07, 2022 2.890 2.899 2.818 2.818 33,308,324 -0.10(-3.40%)
Nov 04, 2022 2.836 2.917 2.836 2.917 52,964,804 +0.14(+5.19%)
Nov 03, 2022 2.674 2.782 2.665 2.773 34,047,248 +0.10(+3.70%)
Nov 02, 2022 2.719 2.746 2.674 2.674 13,513,918 -0.08(-2.94%)
Nov 01, 2022 2.746 2.782 2.701 2.755 35,660,252 +0.02(+0.66%)
Oct 31, 2022 2.638 2.746 2.629 2.737 47,807,352 +0.10(+3.75%)
Oct 28, 2022 2.584 2.647 2.575 2.638 34,285,564 +0.04(+1.38%)
Oct 27, 2022 2.611 2.665 2.557 2.602 44,039,140 +0.08(+3.21%)
Oct 26, 2022 2.476 2.521 2.467 2.521 35,310,516 +0.03(+1.08%)
Oct 25, 2022 2.512 2.530 2.485 2.494 35,441,888 -0.05(-2.12%)
Oct 24, 2022 2.575 2.589 2.521 2.548 34,983,156 -0.10(-3.74%)
Oct 21, 2022 2.548 2.647 2.540 2.647 39,921,832 +0.10(+3.89%)
Oct 20, 2022 2.521 2.593 2.516 2.548 44,591,524 +0.06(+2.54%)
Oct 19, 2022 2.512 2.548 2.485 2.485 42,118,980 -0.04(-1.43%)
Oct 18, 2022 2.530 2.557 2.494 2.521 21,012,684 +0.01(+0.36%)
Oct 17, 2022 2.494 2.539 2.485 2.512 17,064,668 +0.05(+1.83%)
Oct 14, 2022 2.539 2.543 2.467 2.467 25,990,534 -0.08(-3.18%)
Oct 13, 2022 2.458 2.566 2.449 2.548 28,634,624 +0.04(+1.43%)
Oct 12, 2022 2.521 2.530 2.476 2.512 13,827,187 -0.01(-0.36%)
Oct 11, 2022 2.593 2.602 2.512 2.521 30,799,440 -0.08(-3.11%)
Oct 10, 2022 2.620 2.647 2.584 2.602 26,537,386 +0.00(+0.00%)
Oct 07, 2022 2.665 2.665 2.602 2.602 37,487,788 -0.14(-5.25%)
Oct 06, 2022 2.746 2.782 2.732 2.746 42,924,000 -0.02(-0.65%)
Oct 05, 2022 2.755 2.786 2.692 2.764 74,165,048 -0.03(-0.97%)
Oct 04, 2022 2.836 2.845 2.755 2.791 36,690,404 -0.01(-0.32%)
Oct 03, 2022 2.638 2.800 2.620 2.800 34,504,096 +0.25(+9.89%)
Sep 30, 2022 2.566 2.593 2.534 2.548 31,626,668 -0.03(-1.05%)
Sep 29, 2022 2.584 2.602 2.539 2.575 51,226,848 -0.04(-1.38%)
Sep 28, 2022 2.566 2.629 2.548 2.611 43,239,012 +0.06(+2.47%)
Sep 27, 2022 2.566 2.593 2.530 2.548 36,686,236 +0.03(+1.07%)
Sep 26, 2022 2.548 2.591 2.494 2.521 40,244,868 -0.07(-2.78%)
Sep 23, 2022 2.629 2.638 2.575 2.593 44,336,164 -0.10(-3.68%)
Sep 22, 2022 2.674 2.719 2.638 2.692 51,682,720 +0.04(+1.36%)
Sep 21, 2022 2.701 2.719 2.647 2.656 35,229,824 -0.05(-1.67%)
Sep 20, 2022 2.647 2.714 2.620 2.701 45,571,052 +0.04(+1.35%)
Sep 19, 2022 2.557 2.674 2.548 2.665 19,835,506 +0.12(+4.59%)
Sep 16, 2022 2.566 2.597 2.530 2.548 37,225,564 -0.04(-1.39%)
Sep 15, 2022 2.629 2.629 2.575 2.584 18,585,748 -0.05(-1.71%)
Sep 14, 2022 2.647 2.660 2.611 2.629 16,356,852 -0.02(-0.68%)
Sep 13, 2022 2.692 2.728 2.638 2.647 42,748,872 -0.08(-2.97%)
Sep 12, 2022 2.710 2.746 2.701 2.728 13,541,191 +0.03(+1.00%)
Sep 09, 2022 2.656 2.719 2.647 2.701 10,933,300 +0.07(+2.74%)
Sep 08, 2022 2.674 2.678 2.602 2.629 24,808,446 -0.05(-2.01%)
Sep 07, 2022 2.629 2.683 2.629 2.683 16,438,514 +0.05(+1.71%)
Sep 06, 2022 2.656 2.665 2.612 2.638 27,814,546 +0.00(+0.00%)
Sep 02, 2022 2.638 2.701 2.629 2.638 23,507,510 +0.05(+1.74%)
Sep 01, 2022 2.611 2.629 2.566 2.593 38,445,724 -0.02(-0.69%)
Aug 31, 2022 2.638 2.683 2.602 2.611 25,633,210 -0.05(-1.69%)
Aug 30, 2022 2.746 2.764 2.656 2.656 31,868,756 -0.08(-2.96%)
Aug 29, 2022 2.719 2.773 2.710 2.737 25,929,150 +0.01(+0.33%)
Aug 26, 2022 2.764 2.773 2.710 2.728 34,401,784 -0.01(-0.33%)
Aug 25, 2022 2.737 2.773 2.719 2.737 18,321,958 +0.00(+0.00%)
Aug 24, 2022 2.719 2.773 2.701 2.737 34,326,248 +0.05(+2.01%)
Aug 23, 2022 2.665 2.710 2.656 2.683 18,393,978 +0.04(+1.36%)
Aug 22, 2022 2.674 2.674 2.629 2.647 31,555,242 -0.05(-1.67%)
Aug 19, 2022 2.746 2.750 2.656 2.692 37,116,576 -0.04(-1.32%)
Aug 18, 2022 2.701 2.746 2.683 2.728 29,636,932 +0.05(+1.68%)
Aug 17, 2022 2.638 2.692 2.629 2.683 44,977,336 +0.01(+0.34%)
Aug 16, 2022 2.665 2.692 2.656 2.674 24,460,728 -0.03(-1.00%)
Aug 15, 2022 2.647 2.701 2.629 2.701 38,454,332 +0.04(+1.35%)
Aug 12, 2022 2.638 2.674 2.620 2.665 19,977,424 +0.05(+2.07%)
Aug 11, 2022 2.647 2.660 2.584 2.611 22,624,918 -0.05(-1.69%)
Aug 10, 2022 2.593 2.665 2.584 2.656 32,237,428 +0.12(+4.61%)
Aug 09, 2022 2.566 2.584 2.521 2.539 22,125,736 -0.03(-1.05%)
Aug 08, 2022 2.530 2.575 2.512 2.566 24,936,012 +0.08(+3.26%)
Aug 05, 2022 2.494 2.534 2.485 2.485 48,648,952 -0.02(-0.72%)
Aug 04, 2022 2.467 2.503 2.440 2.503 30,399,558 +0.05(+2.21%)
Aug 03, 2022 2.467 2.476 2.413 2.449 44,830,096 -0.01(-0.37%)
Aug 02, 2022 2.485 2.512 2.458 2.458 27,911,496 -0.04(-1.44%)
Aug 01, 2022 2.512 2.566 2.476 2.494 48,757,860 -0.05(-1.77%)
Jul 29, 2022 2.593 2.615 2.539 2.539 55,830,768 -0.05(-2.08%)
Jul 28, 2022 2.584 2.611 2.503 2.593 45,549,852 +0.05(+1.77%)
Jul 27, 2022 2.485 2.548 2.449 2.548 40,346,300 +0.10(+4.04%)
Jul 26, 2022 2.431 2.467 2.408 2.449 35,810,784 +0.03(+1.12%)
Jul 25, 2022 2.386 2.440 2.381 2.422 21,692,932 +0.07(+3.07%)
Jul 22, 2022 2.359 2.395 2.332 2.350 28,170,328 +0.00(+0.00%)
Jul 21, 2022 2.314 2.368 2.300 2.350 34,729,412 +0.02(+0.77%)
Jul 20, 2022 2.377 2.395 2.296 2.332 53,752,120 -0.05(-2.26%)
Jul 19, 2022 2.404 2.449 2.377 2.386 40,893,136 +0.01(+0.38%)
Jul 18, 2022 2.404 2.449 2.368 2.377 38,460,564 -0.01(-0.38%)
Jul 15, 2022 2.413 2.440 2.386 2.386 36,517,272 -0.04(-1.49%)
Jul 14, 2022 2.386 2.449 2.350 2.422 57,791,596 +0.03(+1.13%)
Jul 13, 2022 2.341 2.438 2.332 2.395 55,401,728 +0.14(+5.98%)
Jul 12, 2022 2.224 2.287 2.215 2.260 36,392,200 -0.05(-2.33%)
Jul 11, 2022 2.377 2.377 2.305 2.314 32,193,434 -0.10(-4.10%)
Jul 08, 2022 2.368 2.413 2.359 2.413 32,323,278 +0.05(+1.90%)
Jul 07, 2022 2.332 2.377 2.318 2.368 29,437,516 +0.04(+1.54%)
Jul 06, 2022 2.332 2.350 2.296 2.332 40,018,324 +0.03(+1.17%)
Jul 05, 2022 2.269 2.323 2.251 2.305 43,240,888 +0.00(+0.00%)
Jul 01, 2022 2.233 2.314 2.224 2.305 24,354,038 +0.05(+1.99%)
Jun 30, 2022 2.278 2.296 2.251 2.260 30,546,282 -0.06(-2.71%)
Jun 29, 2022 2.278 2.341 2.251 2.323 106,399,704 +0.06(+2.79%)
Jun 28, 2022 2.341 2.359 2.251 2.260 35,152,144 -0.07(-3.09%)
Jun 27, 2022 2.323 2.359 2.314 2.332 33,189,292 +0.02(+0.78%)
Jun 24, 2022 2.269 2.332 2.260 2.314 39,654,172 +0.05(+1.98%)
Jun 23, 2022 2.278 2.287 2.251 2.269 40,045,612 -0.01(-0.40%)
Jun 22, 2022 2.242 2.305 2.242 2.278 25,414,778 +0.02(+0.80%)
Jun 21, 2022 2.242 2.287 2.224 2.260 32,370,544 +0.02(+0.80%)
Jun 17, 2022 2.215 2.269 2.197 2.242 37,354,644 +0.04(+1.63%)
Jun 16, 2022 2.242 2.251 2.179 2.206 30,507,252 -0.08(-3.54%)
Jun 15, 2022 2.287 2.314 2.242 2.287 45,755,768 +0.03(+1.20%)
Jun 14, 2022 2.296 2.314 2.233 2.260 41,032,104 -0.04(-1.57%)
Jun 13, 2022 2.350 2.350 2.278 2.296 73,509,528 -0.11(-4.49%)
Jun 10, 2022 2.386 2.431 2.350 2.404 55,599,932 -0.04(-1.48%)
Jun 09, 2022 2.476 2.503 2.440 2.440 32,741,288 -0.06(-2.52%)
Jun 08, 2022 2.521 2.539 2.494 2.503 35,524,876 -0.01(-0.36%)
Jun 07, 2022 2.530 2.530 2.467 2.512 39,094,192 -0.08(-3.12%)
Jun 06, 2022 2.620 2.638 2.575 2.593 20,550,594 -0.01(-0.35%)
Jun 03, 2022 2.629 2.656 2.602 2.602 26,585,758 -0.04(-1.37%)
Jun 02, 2022 2.620 2.647 2.579 2.638 30,071,234 +0.00(+0.00%)
Jun 01, 2022 2.656 2.656 2.602 2.638 43,788,744 -0.03(-1.01%)
May 31, 2022 2.674 2.687 2.629 2.665 26,934,588 +0.00(+0.00%)
May 27, 2022 2.647 2.701 2.638 2.665 24,397,352 +0.02(+0.68%)
May 26, 2022 2.593 2.674 2.575 2.647 27,868,908 +0.06(+2.44%)
May 25, 2022 2.566 2.611 2.548 2.584 38,734,392 -0.02(-0.69%)
May 24, 2022 2.584 2.611 2.548 2.602 37,600,040 -0.01(-0.35%)
May 23, 2022 2.566 2.611 2.557 2.611 28,015,578 +0.07(+2.84%)
May 20, 2022 2.548 2.575 2.512 2.539 40,242,960 +0.00(+0.00%)
May 19, 2022 2.557 2.575 2.530 2.539 35,165,532 +0.02(+0.71%)
May 18, 2022 2.620 2.647 2.521 2.521 54,642,492 -0.13(-4.76%)
May 17, 2022 2.647 2.692 2.629 2.647 33,835,192 +0.05(+1.73%)
May 16, 2022 2.557 2.629 2.557 2.602 29,124,684 +0.03(+1.05%)
May 13, 2022 2.521 2.593 2.503 2.575 26,036,676 +0.07(+2.88%)
May 12, 2022 2.395 2.521 2.386 2.503 57,163,456 +0.11(+4.51%)
May 11, 2022 2.386 2.480 2.368 2.395 49,429,776 +0.02(+0.76%)
May 10, 2022 2.404 2.422 2.350 2.377 33,046,172 +0.03(+1.15%)
May 09, 2022 2.341 2.404 2.332 2.350 42,565,592 -0.01(-0.38%)
May 06, 2022 2.386 2.440 2.359 2.359 33,616,896 -0.08(-3.32%)
May 05, 2022 2.494 2.512 2.404 2.440 41,007,124 -0.16(-6.23%)
May 04, 2022 2.503 2.611 2.480 2.602 39,698,132 +0.05(+2.12%)
May 03, 2022 2.584 2.593 2.512 2.548 34,402,160 +0.01(+0.35%)
May 02, 2022 2.584 2.602 2.503 2.539 38,073,108 -0.08(-3.09%)
Apr 29, 2022 2.683 2.719 2.611 2.620 33,742,824 -0.04(-1.36%)
Apr 28, 2022 2.611 2.674 2.584 2.656 30,570,230 +0.03(+1.03%)
Apr 27, 2022 2.620 2.656 2.602 2.629 28,839,762 +0.00(+0.00%)
Apr 26, 2022 2.710 2.710 2.629 2.629 20,115,394 -0.13(-4.58%)
Apr 25, 2022 2.728 2.773 2.701 2.755 31,572,104 +0.04(+1.32%)
Apr 22, 2022 2.782 2.791 2.710 2.719 31,281,772 -0.08(-2.89%)
Apr 21, 2022 2.872 2.908 2.800 2.800 16,118,835 -0.06(-2.20%)
Apr 20, 2022 2.827 2.899 2.818 2.863 15,132,735 +0.05(+1.60%)
Apr 19, 2022 2.800 2.818 2.764 2.818 22,682,446 +0.02(+0.64%)
Apr 18, 2022 2.800 2.827 2.782 2.800 20,030,888 +0.01(+0.32%)
Apr 14, 2022 2.791 2.791 2.746 2.791 18,773,992 -0.04(-1.27%)
Apr 13, 2022 2.818 2.845 2.773 2.827 25,288,554 -0.06(-2.18%)
Apr 12, 2022 2.980 2.984 2.854 2.890 31,197,236 -0.03(-0.93%)
Apr 11, 2022 2.845 2.926 2.827 2.917 27,681,730 +0.11(+3.85%)
Apr 08, 2022 2.827 2.827 2.763 2.809 26,523,480 -0.02(-0.64%)
Apr 07, 2022 2.809 2.845 2.800 2.827 22,211,526 +0.00(+0.00%)
Apr 06, 2022 2.854 2.863 2.809 2.827 38,417,808 -0.05(-1.87%)
Apr 05, 2022 2.926 2.949 2.881 2.881 18,609,130 -0.07(-2.44%)
Apr 04, 2022 2.971 2.980 2.917 2.953 18,127,144 -0.01(-0.30%)
Apr 01, 2022 2.926 2.962 2.872 2.962 25,045,940 +0.05(+1.86%)
Mar 31, 2022 2.854 2.935 2.845 2.908 26,194,146 +0.08(+2.87%)
Mar 30, 2022 2.845 2.858 2.818 2.827 15,134,129 -0.04(-1.26%)
Mar 29, 2022 2.845 2.872 2.818 2.863 22,776,128 +0.11(+3.92%)
Mar 28, 2022 2.701 2.773 2.678 2.755 31,036,756 +0.05(+2.00%)
Mar 25, 2022 2.638 2.701 2.615 2.701 29,274,326 +0.07(+2.74%)
Mar 24, 2022 2.629 2.683 2.606 2.629 24,078,678 +0.00(+0.00%)
Mar 23, 2022 2.602 2.644 2.575 2.629 24,603,042 +0.02(+0.69%)
Mar 22, 2022 2.611 2.647 2.593 2.611 20,931,376 +0.04(+1.40%)
Mar 21, 2022 2.575 2.602 2.557 2.575 19,004,336 +0.02(+0.70%)
Mar 18, 2022 2.476 2.557 2.471 2.557 20,261,184 +0.06(+2.53%)
Mar 17, 2022 2.449 2.512 2.422 2.494 19,259,086 +0.06(+2.59%)
Mar 16, 2022 2.377 2.440 2.368 2.431 24,531,958 +0.07(+3.05%)
Mar 15, 2022 2.359 2.395 2.332 2.359 31,405,530 +0.00(+0.00%)
Mar 14, 2022 2.350 2.381 2.323 2.359 30,270,934 +0.02(+0.77%)
Mar 11, 2022 2.404 2.413 2.332 2.341 24,590,414 -0.06(-2.62%)
Mar 10, 2022 2.386 2.350 2.404 26,367,730 -0.09(-3.61%)
Mar 09, 2022 2.458 2.512 2.440 2.494 19,710,754 +0.12(+4.92%)
Mar 08, 2022 2.386 2.431 2.350 2.377 48,692,296 +0.02(+0.76%)
Mar 07, 2022 2.422 2.440 2.350 2.359 48,363,608 -0.10(-4.03%)
Mar 04, 2022 2.467 2.503 2.440 2.458 54,319,528 -0.08(-3.19%)
Mar 03, 2022 2.548 2.566 2.503 2.539 23,794,058 -0.03(-1.05%)
Mar 02, 2022 2.557 2.602 2.525 2.566 40,553,384 +0.03(+1.06%)
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.