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 -0.090 (-3.77%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2019 3.898 3.923 3.881 3.914 4,927,634 +0.01(+0.22%)
Dec 30, 2019 3.965 3.982 3.906 3.906 10,636,876 -0.05(-1.27%)
Dec 27, 2019 3.965 3.987 3.940 3.956 12,965,754 +0.00(+0.00%)
Dec 26, 2019 3.881 3.956 3.868 3.956 7,876,469 +0.13(+3.29%)
Dec 24, 2019 3.856 3.856 3.830 3.830 3,371,558 -0.02(-0.44%)
Dec 23, 2019 3.872 3.889 3.847 3.847 7,137,293 +0.01(+0.22%)
Dec 20, 2019 3.805 3.872 3.805 3.839 10,160,746 -0.00(-0.07%)
Dec 19, 2019 3.800 3.841 3.792 3.841 22,357,206 +0.01(+0.21%)
Dec 18, 2019 3.825 3.841 3.784 3.833 28,542,948 +0.05(+1.30%)
Dec 17, 2019 3.825 3.841 3.776 3.784 28,142,962 -0.04(-1.07%)
Dec 16, 2019 3.833 3.866 3.809 3.825 18,109,674 +0.07(+1.97%)
Dec 13, 2019 3.743 3.792 3.735 3.751 11,716,611 +0.01(+0.22%)
Dec 12, 2019 3.653 3.743 3.653 3.743 18,254,630 +0.10(+2.70%)
Dec 11, 2019 3.645 3.661 3.596 3.645 13,992,996 +0.04(+1.14%)
Dec 10, 2019 3.645 3.653 3.587 3.604 18,799,442 -0.02(-0.68%)
Dec 09, 2019 3.587 3.653 3.571 3.628 15,319,314 -0.02(-0.45%)
Dec 06, 2019 3.587 3.645 3.555 3.645 13,694,409 +0.11(+3.01%)
Dec 05, 2019 3.522 3.546 3.489 3.538 16,651,769 +0.00(+0.00%)
Dec 04, 2019 3.497 3.604 3.497 3.538 19,606,148 +0.07(+1.89%)
Dec 03, 2019 3.465 3.489 3.440 3.473 20,126,046 +0.00(+0.00%)
Dec 02, 2019 3.489 3.506 3.456 3.473 11,378,846 +0.02(+0.71%)
Nov 29, 2019 3.489 3.514 3.432 3.448 11,973,008 -0.02(-0.47%)
Nov 27, 2019 3.440 3.465 3.399 3.465 19,075,328 +0.01(+0.24%)
Nov 26, 2019 3.448 3.473 3.391 3.456 32,476,096 -0.07(-1.86%)
Nov 25, 2019 3.506 3.555 3.497 3.522 19,378,224 -0.01(-0.23%)
Nov 22, 2019 3.522 3.571 3.514 3.530 32,463,404 +0.02(+0.70%)
Nov 21, 2019 3.473 3.514 3.440 3.506 17,999,724 +0.06(+1.66%)
Nov 20, 2019 3.407 3.485 3.407 3.448 13,136,815 +0.01(+0.24%)
Nov 19, 2019 3.399 3.440 3.366 3.440 15,398,392 +0.06(+1.70%)
Nov 18, 2019 3.415 3.424 3.383 3.383 11,135,256 -0.06(-1.67%)
Nov 15, 2019 3.415 3.448 3.399 3.440 5,297,162 +0.04(+1.20%)
Nov 14, 2019 3.391 3.440 3.383 3.399 27,556,748 +0.00(+0.00%)
Nov 13, 2019 3.366 3.407 3.358 3.399 17,247,548 +0.02(+0.48%)
Nov 12, 2019 3.383 3.407 3.366 3.383 13,509,022 -0.05(-1.43%)
Nov 11, 2019 3.391 3.473 3.383 3.432 15,329,584 +0.06(+1.70%)
Nov 08, 2019 3.432 3.456 3.358 3.374 26,929,014 -0.11(-3.29%)
Nov 07, 2019 3.489 3.514 3.473 3.489 19,202,502 +0.00(+0.00%)
Nov 06, 2019 3.506 3.538 3.473 3.489 14,375,979 -0.11(-2.96%)
Nov 05, 2019 3.571 3.624 3.563 3.596 18,731,414 +0.02(+0.69%)
Nov 04, 2019 3.571 3.604 3.559 3.571 8,654,308 +0.02(+0.69%)
Nov 01, 2019 3.563 3.579 3.522 3.546 21,387,540 +0.02(+0.46%)
Oct 31, 2019 3.579 3.596 3.506 3.530 31,484,456 -0.04(-1.15%)
Oct 30, 2019 3.538 3.579 3.506 3.571 21,865,574 +0.00(+0.00%)
Oct 29, 2019 3.579 3.624 3.563 3.571 20,445,754 -0.01(-0.23%)
Oct 28, 2019 3.637 3.641 3.538 3.579 32,657,460 -0.05(-1.35%)
Oct 25, 2019 3.669 3.694 3.587 3.628 59,291,200 -0.25(-6.34%)
Oct 24, 2019 3.858 3.940 3.858 3.874 37,486,140 +0.09(+2.38%)
Oct 23, 2019 3.735 3.800 3.735 3.784 13,472,807 +0.02(+0.65%)
Oct 22, 2019 3.776 3.839 3.751 3.759 22,225,662 +0.01(+0.22%)
Oct 21, 2019 3.694 3.759 3.682 3.751 15,506,554 +0.05(+1.33%)
Oct 18, 2019 3.702 3.739 3.686 3.702 7,093,529 +0.02(+0.67%)
Oct 17, 2019 3.743 3.751 3.678 3.678 12,739,644 -0.02(-0.66%)
Oct 16, 2019 3.694 3.727 3.673 3.702 20,074,324 +0.00(+0.00%)
Oct 15, 2019 3.727 3.759 3.702 3.702 12,922,002 -0.03(-0.88%)
Oct 14, 2019 3.718 3.735 3.686 3.735 11,818,715 +0.01(+0.22%)
Oct 11, 2019 3.686 3.768 3.678 3.727 23,190,256 +0.07(+1.79%)
Oct 10, 2019 3.718 3.718 3.632 3.661 26,664,348 -0.07(-1.97%)
Oct 09, 2019 3.718 3.768 3.718 3.735 18,011,448 +0.02(+0.44%)
Oct 08, 2019 3.768 3.776 3.702 3.718 27,114,562 -0.03(-0.87%)
Oct 07, 2019 3.866 3.882 3.751 3.751 16,553,892 -0.14(-3.58%)
Oct 04, 2019 3.743 3.915 3.727 3.890 36,970,740 +0.18(+4.86%)
Oct 03, 2019 3.718 3.759 3.698 3.710 21,907,348 -0.01(-0.22%)
Oct 02, 2019 3.784 3.800 3.718 3.718 25,149,500 -0.11(-2.78%)
Oct 01, 2019 3.784 3.841 3.751 3.825 32,913,926 +0.04(+1.08%)
Sep 30, 2019 3.866 3.866 3.776 3.784 17,213,132 -0.06(-1.49%)
Sep 27, 2019 3.833 3.862 3.809 3.841 15,714,818 +0.01(+0.21%)
Sep 26, 2019 3.882 3.899 3.821 3.833 24,783,878 -0.04(-1.06%)
Sep 25, 2019 3.776 3.874 3.776 3.874 28,211,130 +0.07(+1.94%)
Sep 24, 2019 3.817 3.825 3.743 3.800 36,228,056 -0.01(-0.22%)
Sep 23, 2019 3.792 3.849 3.792 3.809 26,098,666 +0.02(+0.43%)
Sep 20, 2019 3.800 3.825 3.751 3.792 30,024,702 -0.01(-0.22%)
Sep 19, 2019 3.858 3.895 3.800 3.800 39,813,100 -0.03(-0.85%)
Sep 18, 2019 3.882 3.907 3.817 3.833 65,563,568 -0.07(-1.89%)
Sep 17, 2019 3.809 3.919 3.809 3.907 16,514,867 +0.07(+1.71%)
Sep 16, 2019 3.800 3.866 3.792 3.841 13,265,862 +0.02(+0.64%)
Sep 13, 2019 3.907 3.940 3.809 3.817 29,246,598 -0.11(-2.71%)
Sep 12, 2019 3.882 3.931 3.849 3.923 40,047,316 +0.11(+3.01%)
Sep 11, 2019 3.817 3.899 3.776 3.809 26,108,410 +0.04(+1.09%)
Sep 10, 2019 3.759 3.825 3.718 3.768 23,941,368 +0.00(+0.00%)
Sep 09, 2019 3.751 3.796 3.751 3.768 15,116,512 -0.01(-0.22%)
Sep 06, 2019 3.792 3.817 3.735 3.776 20,963,142 +0.02(+0.65%)
Sep 05, 2019 3.792 3.821 3.735 3.751 22,472,858 +0.00(+0.00%)
Sep 04, 2019 3.686 3.768 3.686 3.751 23,522,928 +0.11(+3.15%)
Sep 03, 2019 3.628 3.718 3.612 3.637 35,778,912 -0.08(-2.20%)
Aug 30, 2019 3.678 3.743 3.678 3.718 34,268,684 +0.05(+1.34%)
Aug 29, 2019 3.596 3.669 3.583 3.669 29,153,920 +0.07(+2.05%)
Aug 28, 2019 3.563 3.604 3.530 3.596 27,143,900 +0.02(+0.46%)
Aug 27, 2019 3.587 3.645 3.530 3.579 37,955,828 +0.00(+0.00%)
Aug 26, 2019 3.628 3.653 3.538 3.579 22,168,316 -0.04(-1.13%)
Aug 23, 2019 3.735 3.751 3.587 3.620 49,019,692 -0.14(-3.70%)
Aug 22, 2019 3.792 3.825 3.678 3.759 42,696,200 -0.05(-1.29%)
Aug 21, 2019 3.849 3.858 3.800 3.809 27,427,458 -0.01(-0.21%)
Aug 20, 2019 3.809 3.874 3.796 3.817 20,789,496 -0.01(-0.21%)
Aug 19, 2019 3.890 3.899 3.821 3.825 25,194,388 -0.02(-0.64%)
Aug 16, 2019 3.833 3.882 3.813 3.849 25,945,548 +0.05(+1.29%)
Aug 15, 2019 3.874 3.882 3.759 3.800 41,631,824 -0.03(-0.85%)
Aug 14, 2019 3.907 3.931 3.817 3.833 31,538,382 -0.16(-3.90%)
Aug 13, 2019 3.956 4.046 3.940 3.989 31,203,582 -0.01(-0.20%)
Aug 12, 2019 3.989 4.013 3.948 3.997 31,052,766 -0.14(-3.37%)
Aug 09, 2019 4.185 4.194 4.136 4.136 33,598,020 -0.04(-0.98%)
Aug 08, 2019 4.194 4.234 4.161 4.177 58,887,788 -0.09(-2.11%)
Aug 07, 2019 4.136 4.272 4.116 4.267 33,445,034 +0.05(+1.16%)
Aug 06, 2019 4.194 4.234 4.120 4.218 29,946,908 +0.05(+1.18%)
Aug 05, 2019 4.218 4.234 4.136 4.169 29,135,028 -0.12(-2.86%)
Aug 02, 2019 4.325 4.349 4.267 4.292 24,228,908 -0.04(-0.95%)
Aug 01, 2019 4.325 4.423 4.300 4.333 42,266,416 +0.02(+0.38%)
Jul 31, 2019 4.357 4.390 4.230 4.316 40,244,784 -0.04(-0.94%)
Jul 30, 2019 4.439 4.464 4.349 4.357 35,025,988 -0.07(-1.48%)
Jul 29, 2019 4.284 4.447 4.259 4.423 43,245,368 +0.13(+3.05%)
Jul 26, 2019 4.259 4.316 4.210 4.292 26,397,538 +0.07(+1.55%)
Jul 25, 2019 4.169 4.255 4.128 4.226 65,230,132 +0.35(+9.09%)
Jul 24, 2019 3.923 3.948 3.866 3.874 22,505,706 -0.05(-1.25%)
Jul 23, 2019 3.940 3.964 3.907 3.923 20,410,234 +0.02(+0.42%)
Jul 22, 2019 3.972 3.981 3.899 3.907 24,909,962 -0.02(-0.62%)
Jul 19, 2019 4.030 4.038 3.931 3.931 27,691,612 -0.04(-1.03%)
Jul 18, 2019 3.899 4.001 3.890 3.972 19,930,326 +0.09(+2.32%)
Jul 17, 2019 3.907 3.956 3.882 3.882 17,960,828 -0.03(-0.84%)
Jul 16, 2019 3.972 3.981 3.899 3.915 22,686,358 -0.04(-1.04%)
Jul 15, 2019 3.981 4.013 3.931 3.956 35,433,352 -0.01(-0.21%)
Jul 12, 2019 4.013 4.034 3.956 3.964 61,820,620 -0.09(-2.22%)
Jul 11, 2019 4.161 4.169 4.026 4.054 33,456,234 -0.08(-1.98%)
Jul 10, 2019 4.153 4.153 4.079 4.136 44,564,852 +0.07(+1.81%)
Jul 09, 2019 4.021 4.087 4.011 4.062 17,172,030 +0.02(+0.40%)
Jul 08, 2019 4.095 4.103 4.005 4.046 36,704,152 -0.02(-0.60%)
Jul 05, 2019 4.021 4.079 3.984 4.071 39,800,756 +0.12(+3.11%)
Jul 03, 2019 3.882 3.989 3.882 3.948 30,903,290 +0.10(+2.55%)
Jul 02, 2019 3.809 3.903 3.755 3.849 35,592,268 +0.06(+1.51%)
Jul 01, 2019 3.882 3.882 3.768 3.792 34,917,440 -0.03(-0.86%)
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%)
Apr 01, 2019 3.563 3.604 3.538 3.555 18,025,930 +0.03(+0.93%)
Mar 29, 2019 3.530 3.579 3.497 3.522 26,065,810 +0.01(+0.23%)
Mar 28, 2019 3.424 3.555 3.411 3.514 46,097,408 +0.07(+2.14%)
Mar 27, 2019 3.481 3.538 3.415 3.440 50,699,024 -0.15(-4.11%)
Mar 26, 2019 3.514 3.628 3.440 3.587 66,354,076 +0.09(+2.58%)
Mar 25, 2019 3.465 3.538 3.451 3.497 29,841,048 -0.01(-0.23%)
Mar 22, 2019 3.514 3.551 3.465 3.506 66,301,464 -0.15(-4.04%)
Mar 21, 2019 3.678 3.710 3.542 3.653 60,610,928 -0.04(-1.11%)
Mar 20, 2019 3.678 3.759 3.645 3.694 29,283,386 -0.02(-0.44%)
Mar 19, 2019 3.710 3.759 3.686 3.710 29,931,440 +0.00(+0.00%)
Mar 18, 2019 3.596 3.735 3.587 3.710 40,948,884 +0.17(+4.86%)
Mar 15, 2019 3.546 3.571 3.497 3.538 65,140,840 +0.02(+0.70%)
Mar 14, 2019 3.538 3.587 3.497 3.514 28,720,022 -0.07(-2.05%)
Mar 13, 2019 3.604 3.612 3.546 3.587 26,523,394 -0.02(-0.68%)
Mar 12, 2019 3.628 3.694 3.596 3.612 30,271,584 -0.02(-0.45%)
Mar 11, 2019 3.514 3.649 3.514 3.628 33,968,972 +0.16(+4.48%)
Mar 08, 2019 3.497 3.522 3.448 3.473 20,252,800 -0.02(-0.47%)
Mar 07, 2019 3.497 3.538 3.448 3.489 29,362,490 +0.02(+0.71%)
Mar 06, 2019 3.596 3.620 3.465 3.465 36,252,068 -0.12(-3.42%)
Mar 05, 2019 3.563 3.632 3.538 3.587 15,754,556 +0.00(+0.00%)
Mar 04, 2019 3.579 3.620 3.538 3.587 36,329,592 -0.01(-0.23%)
Mar 01, 2019 3.645 3.686 3.563 3.596 73,894,600 -0.11(-3.09%)
Feb 28, 2019 3.817 3.833 3.702 3.710 67,656,456 -0.29(-7.36%)
Feb 27, 2019 3.989 4.030 3.964 4.005 37,091,940 +0.02(+0.41%)
Feb 26, 2019 3.997 4.030 3.956 3.989 33,279,742 +0.02(+0.41%)
Feb 25, 2019 4.005 4.013 3.960 3.972 18,284,810 +0.01(+0.21%)
Feb 22, 2019 3.956 3.972 3.923 3.964 26,832,682 -0.02(-0.62%)
Feb 21, 2019 3.948 3.989 3.907 3.989 29,450,470 +0.03(+0.83%)
Feb 20, 2019 3.981 4.030 3.948 3.956 24,320,660 -0.04(-1.02%)
Feb 19, 2019 3.981 4.054 3.972 3.997 23,104,238 -0.06(-1.41%)
Feb 15, 2019 4.087 4.103 4.013 4.054 26,817,664 +0.00(+0.00%)
Feb 14, 2019 3.948 4.079 3.930 4.054 66,966,464 +0.07(+1.85%)
Feb 13, 2019 4.021 4.054 3.948 3.981 73,544,528 -0.10(-2.41%)
Feb 12, 2019 4.095 4.120 4.038 4.079 35,242,196 +0.04(+1.01%)
Feb 11, 2019 3.956 4.062 3.931 4.038 69,696,160 +0.11(+2.71%)
Feb 08, 2019 4.120 4.136 3.915 3.931 115,003,104 -0.18(-4.38%)
Feb 07, 2019 4.030 4.128 3.997 4.112 97,963,944 +0.11(+2.87%)
Feb 06, 2019 4.030 4.093 3.972 3.997 27,411,470 -0.12(-2.98%)
Feb 05, 2019 4.144 4.177 4.062 4.120 36,164,892 +0.05(+1.21%)
Feb 04, 2019 3.989 4.095 3.972 4.071 33,234,206 +0.03(+0.81%)
Feb 01, 2019 3.931 4.046 3.919 4.038 28,182,550 +0.10(+2.49%)
Jan 31, 2019 3.981 3.997 3.899 3.940 22,486,794 -0.01(-0.21%)
Jan 30, 2019 3.915 3.964 3.833 3.948 27,492,482 +0.06(+1.47%)
Jan 29, 2019 3.907 3.923 3.841 3.890 45,968,416 +0.02(+0.42%)
Jan 28, 2019 3.776 3.882 3.759 3.874 35,961,420 +0.16(+4.42%)
Jan 25, 2019 3.743 3.759 3.678 3.710 22,640,224 +0.04(+1.12%)
Jan 24, 2019 3.678 3.735 3.653 3.669 36,145,384 -0.05(-1.32%)
Jan 23, 2019 3.727 3.735 3.653 3.718 33,562,784 -0.02(-0.66%)
Jan 22, 2019 3.866 3.882 3.710 3.743 33,180,592 -0.15(-3.79%)
Jan 18, 2019 3.890 3.903 3.833 3.890 21,738,316 +0.01(+0.21%)
Jan 17, 2019 3.809 3.899 3.792 3.882 29,378,108 +0.04(+1.07%)
Jan 16, 2019 3.858 3.899 3.817 3.841 31,547,520 -0.03(-0.85%)
Jan 15, 2019 3.849 3.890 3.841 3.874 50,549,624 +0.05(+1.28%)
Jan 14, 2019 3.817 3.849 3.784 3.825 42,020,856 +0.03(+0.86%)
Jan 11, 2019 3.718 3.809 3.710 3.792 56,005,048 +0.11(+2.89%)
Jan 10, 2019 3.571 3.718 3.571 3.686 49,419,180 +0.09(+2.51%)
Jan 09, 2019 3.571 3.645 3.555 3.596 28,986,302 +0.05(+1.39%)
Jan 08, 2019 3.620 3.645 3.514 3.546 35,275,312 -0.02(-0.46%)
Jan 07, 2019 3.612 3.628 3.530 3.563 36,099,264 -0.06(-1.58%)
Jan 04, 2019 3.514 3.637 3.497 3.620 31,295,332 +0.15(+4.25%)
Jan 03, 2019 3.489 3.514 3.415 3.473 25,962,548 +0.03(+0.95%)
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.