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

Ambev S.A. ADR (NY: ABEV )

2.350 +0.040 (+1.73%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 24, 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 29, 2024 2.510 2.530 2.460 2.490 26,738,932 -0.20(-7.43%)
Feb 28, 2024 2.680 2.720 2.664 2.690 13,556,251 +0.03(+1.13%)
Feb 27, 2024 2.650 2.680 2.640 2.660 13,832,087 +0.07(+2.70%)
Feb 26, 2024 2.580 2.610 2.580 2.590 6,457,344 +0.03(+1.17%)
Feb 23, 2024 2.590 2.595 2.550 2.560 10,464,103 -0.03(-1.16%)
Feb 22, 2024 2.580 2.610 2.570 2.590 9,523,942 -0.01(-0.38%)
Feb 21, 2024 2.580 2.600 2.560 2.600 12,865,337 +0.04(+1.56%)
Feb 20, 2024 2.610 2.630 2.560 2.560 24,204,176 +0.01(+0.39%)
Feb 16, 2024 2.550 2.570 2.540 2.550 8,479,846 -0.01(-0.39%)
Feb 15, 2024 2.570 2.590 2.560 2.560 8,326,191 +0.00(+0.00%)
Feb 14, 2024 2.520 2.580 2.520 2.560 8,892,945 +0.02(+0.79%)
Feb 13, 2024 2.590 2.600 2.500 2.540 5,799,007 -0.06(-2.31%)
Feb 12, 2024 2.580 2.620 2.570 2.600 6,022,061 +0.02(+0.78%)
Feb 09, 2024 2.570 2.590 2.545 2.580 7,027,214 +0.02(+0.78%)
Feb 08, 2024 2.580 2.590 2.560 2.560 8,667,268 -0.03(-1.16%)
Feb 07, 2024 2.630 2.640 2.571 2.590 27,158,194 -0.06(-2.26%)
Feb 06, 2024 2.630 2.660 2.622 2.650 11,106,618 +0.05(+1.92%)
Feb 05, 2024 2.620 2.630 2.590 2.600 7,559,337 -0.03(-1.14%)
Feb 02, 2024 2.620 2.640 2.595 2.630 7,237,232 -0.01(-0.38%)
Feb 01, 2024 2.610 2.650 2.600 2.640 8,960,443 +0.02(+0.76%)
Jan 31, 2024 2.650 2.660 2.610 2.620 8,407,089 -0.01(-0.38%)
Jan 30, 2024 2.640 2.640 2.610 2.630 6,627,332 -0.04(-1.50%)
Jan 29, 2024 2.670 2.670 2.640 2.670 5,234,559 -0.01(-0.37%)
Jan 26, 2024 2.670 2.690 2.670 2.680 3,737,964 +0.01(+0.37%)
Jan 25, 2024 2.670 2.680 2.650 2.670 6,721,652 +0.03(+1.14%)
Jan 24, 2024 2.710 2.710 2.640 2.640 9,614,996 -0.03(-1.12%)
Jan 23, 2024 2.670 2.690 2.630 2.670 9,525,840 +0.02(+0.75%)
Jan 22, 2024 2.670 2.700 2.630 2.650 9,289,957 -0.05(-1.85%)
Jan 19, 2024 2.700 2.710 2.670 2.700 6,367,340 +0.00(+0.00%)
Jan 18, 2024 2.670 2.700 2.660 2.700 6,762,752 +0.01(+0.37%)
Jan 17, 2024 2.710 2.730 2.690 2.690 7,541,220 +0.00(+0.00%)
Jan 16, 2024 2.740 2.750 2.690 2.690 5,278,523 -0.08(-2.89%)
Jan 12, 2024 2.800 2.820 2.750 2.770 7,751,122 +0.00(+0.00%)
Jan 11, 2024 2.800 2.800 2.760 2.770 5,009,859 -0.04(-1.42%)
Jan 10, 2024 2.790 2.820 2.770 2.810 12,995,351 +0.07(+2.55%)
Jan 09, 2024 2.760 2.775 2.740 2.740 4,660,221 -0.05(-1.79%)
Jan 08, 2024 2.760 2.810 2.760 2.790 6,167,530 +0.01(+0.36%)
Jan 05, 2024 2.780 2.800 2.760 2.780 10,125,642 +0.02(+0.72%)
Jan 04, 2024 2.720 2.780 2.720 2.760 9,227,166 +0.01(+0.36%)
Jan 03, 2024 2.750 2.778 2.740 2.750 9,007,752 -0.01(-0.36%)
Jan 02, 2024 2.780 2.800 2.760 2.760 6,391,933 -0.04(-1.43%)
Dec 29, 2023 2.800 2.820 2.800 2.800 2,003,427 -0.02(-0.71%)
Dec 28, 2023 2.840 2.840 2.810 2.820 6,784,292 -0.02(-0.70%)
Dec 27, 2023 2.810 2.850 2.810 2.840 5,164,733 +0.01(+0.35%)
Dec 26, 2023 2.810 2.840 2.810 2.830 3,382,929 +0.02(+0.71%)
Dec 22, 2023 2.790 2.830 2.780 2.810 7,502,467 +0.04(+1.33%)
Dec 21, 2023 2.792 2.792 2.754 2.773 5,502,261 +0.02(+0.69%)
Dec 20, 2023 2.811 2.820 2.754 2.754 8,722,252 -0.08(-2.68%)
Dec 19, 2023 2.830 2.849 2.820 2.830 10,407,102 +0.03(+1.02%)
Dec 18, 2023 2.764 2.801 2.745 2.801 7,333,825 +0.07(+2.43%)
Dec 15, 2023 2.764 2.773 2.726 2.735 9,789,525 -0.03(-1.03%)
Dec 14, 2023 2.773 2.801 2.764 2.764 16,079,987 -0.05(-1.69%)
Dec 13, 2023 2.726 2.830 2.726 2.811 13,430,131 +0.10(+3.86%)
Dec 12, 2023 2.745 2.745 2.697 2.707 5,082,345 -0.04(-1.38%)
Dec 11, 2023 2.716 2.754 2.711 2.745 8,770,078 +0.00(+0.00%)
Dec 08, 2023 2.716 2.773 2.716 2.745 8,329,057 +0.05(+1.76%)
Dec 07, 2023 2.745 2.745 2.697 2.697 5,774,895 +0.01(+0.35%)
Dec 06, 2023 2.707 2.716 2.678 2.688 6,420,741 -0.04(-1.39%)
Dec 05, 2023 2.697 2.754 2.689 2.726 9,058,229 +0.05(+1.77%)
Dec 04, 2023 2.688 2.707 2.678 2.678 9,788,157 -0.03(-1.05%)
Dec 01, 2023 2.669 2.726 2.659 2.707 8,922,229 +0.10(+4.01%)
Nov 30, 2023 2.583 2.640 2.574 2.602 20,385,832 +0.02(+0.74%)
Nov 29, 2023 2.621 2.631 2.574 2.583 9,753,607 -0.07(-2.51%)
Nov 28, 2023 2.640 2.678 2.631 2.650 6,801,227 +0.03(+1.09%)
Nov 27, 2023 2.602 2.640 2.583 2.621 10,315,532 +0.01(+0.36%)
Nov 24, 2023 2.602 2.621 2.593 2.612 10,050,504 -0.01(-0.36%)
Nov 22, 2023 2.621 2.640 2.593 2.621 13,347,546 +0.03(+1.10%)
Nov 21, 2023 2.640 2.644 2.583 2.593 10,436,869 -0.05(-1.80%)
Nov 20, 2023 2.631 2.659 2.631 2.640 5,628,703 +0.01(+0.36%)
Nov 17, 2023 2.631 2.650 2.612 2.631 20,041,626 -0.02(-0.72%)
Nov 16, 2023 2.650 2.678 2.640 2.650 15,248,086 -0.01(-0.36%)
Nov 15, 2023 2.640 2.688 2.640 2.659 6,366,078 +0.00(+0.00%)
Nov 14, 2023 2.659 2.686 2.650 2.659 6,448,096 +0.06(+2.19%)
Nov 13, 2023 2.545 2.621 2.545 2.602 15,355,904 +0.02(+0.74%)
Nov 10, 2023 2.583 2.593 2.564 2.583 6,310,790 +0.01(+0.37%)
Nov 09, 2023 2.593 2.621 2.565 2.574 10,409,988 -0.05(-1.81%)
Nov 08, 2023 2.640 2.650 2.604 2.621 10,923,340 -0.01(-0.36%)
Nov 07, 2023 2.621 2.640 2.612 2.631 9,913,582 +0.02(+0.73%)
Nov 06, 2023 2.574 2.631 2.574 2.612 28,923,208 +0.05(+1.85%)
Nov 03, 2023 2.536 2.583 2.517 2.564 25,207,564 +0.09(+3.45%)
Nov 02, 2023 2.469 2.498 2.460 2.479 7,575,026 +0.03(+1.16%)
Nov 01, 2023 2.403 2.460 2.393 2.450 18,240,410 +0.05(+1.98%)
Oct 31, 2023 2.393 2.403 2.355 2.403 16,840,986 +0.09(+4.11%)
Oct 30, 2023 2.336 2.355 2.298 2.308 12,162,753 -0.01(-0.41%)
Oct 27, 2023 2.403 2.403 2.303 2.317 9,752,336 -0.06(-2.40%)
Oct 26, 2023 2.355 2.407 2.355 2.374 15,006,507 +0.04(+1.63%)
Oct 25, 2023 2.355 2.374 2.336 2.336 11,027,175 -0.04(-1.60%)
Oct 24, 2023 2.336 2.374 2.327 2.374 15,764,155 +0.05(+2.04%)
Oct 23, 2023 2.327 2.365 2.322 2.327 6,834,034 -0.01(-0.41%)
Oct 20, 2023 2.327 2.355 2.319 2.336 6,638,721 +0.01(+0.41%)
Oct 19, 2023 2.336 2.379 2.327 2.327 9,317,939 +0.00(+0.00%)
Oct 18, 2023 2.384 2.384 2.317 2.327 9,588,785 -0.07(-2.78%)
Oct 17, 2023 2.393 2.441 2.384 2.393 9,241,453 -0.04(-1.56%)
Oct 16, 2023 2.422 2.441 2.403 2.431 8,678,864 +0.01(+0.39%)
Oct 13, 2023 2.422 2.445 2.384 2.422 13,200,327 +0.01(+0.39%)
Oct 12, 2023 2.545 2.583 2.412 2.412 5,988,769 -0.06(-2.31%)
Oct 11, 2023 2.479 2.479 2.441 2.469 7,480,440 +0.00(+0.00%)
Oct 10, 2023 2.431 2.474 2.422 2.469 6,339,665 +0.07(+2.77%)
Oct 09, 2023 2.393 2.422 2.384 2.403 4,125,234 -0.01(-0.39%)
Oct 06, 2023 2.336 2.431 2.308 2.412 22,765,162 +0.05(+2.01%)
Oct 05, 2023 2.412 2.412 2.346 2.365 21,627,918 -0.06(-2.35%)
Oct 04, 2023 2.384 2.429 2.379 2.422 13,036,731 +0.05(+2.00%)
Oct 03, 2023 2.431 2.460 2.374 2.374 12,780,345 -0.05(-1.96%)
Oct 02, 2023 2.441 2.446 2.403 2.422 11,611,343 -0.03(-1.16%)
Sep 29, 2023 2.479 2.479 2.441 2.450 16,073,682 +0.02(+0.78%)
Sep 28, 2023 2.412 2.450 2.398 2.431 30,801,010 +0.03(+1.19%)
Sep 27, 2023 2.460 2.460 2.384 2.403 31,947,988 -0.04(-1.56%)
Sep 26, 2023 2.469 2.494 2.441 2.441 28,034,742 -0.05(-1.91%)
Sep 25, 2023 2.498 2.526 2.488 2.488 14,979,586 -0.01(-0.38%)
Sep 22, 2023 2.536 2.536 2.498 2.498 12,502,618 -0.02(-0.75%)
Sep 21, 2023 2.555 2.564 2.509 2.517 15,187,490 -0.08(-2.93%)
Sep 20, 2023 2.612 2.631 2.593 2.593 8,036,800 +0.00(+0.00%)
Sep 19, 2023 2.612 2.621 2.593 2.593 13,095,470 +0.00(+0.00%)
Sep 18, 2023 2.593 2.612 2.583 2.593 14,695,774 +0.00(+0.00%)
Sep 15, 2023 2.612 2.631 2.583 2.593 20,029,392 +0.00(+0.00%)
Sep 14, 2023 2.612 2.631 2.583 2.593 20,510,728 -0.01(-0.36%)
Sep 13, 2023 2.621 2.640 2.602 2.602 29,901,764 +0.01(+0.37%)
Sep 12, 2023 2.612 2.612 2.583 2.593 8,741,994 -0.05(-1.80%)
Sep 11, 2023 2.612 2.650 2.612 2.640 7,940,100 +0.06(+2.21%)
Sep 08, 2023 2.612 2.621 2.583 2.583 9,917,120 -0.02(-0.73%)
Sep 07, 2023 2.631 2.631 2.593 2.602 4,907,979 -0.03(-1.08%)
Sep 06, 2023 2.659 2.669 2.631 2.631 14,644,803 -0.01(-0.36%)
Sep 05, 2023 2.631 2.678 2.612 2.640 9,837,975 +0.01(+0.36%)
Sep 01, 2023 2.678 2.688 2.612 2.631 7,229,330 +0.00(+0.00%)
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%)
Jun 01, 2023 2.669 2.697 2.650 2.678 14,943,605 +0.03(+1.08%)
May 31, 2023 2.669 2.678 2.621 2.650 20,079,104 -0.04(-1.41%)
May 30, 2023 2.745 2.745 2.669 2.688 21,999,126 -0.08(-2.75%)
May 26, 2023 2.792 2.801 2.745 2.764 11,305,793 +0.00(+0.00%)
May 25, 2023 2.773 2.801 2.754 2.764 19,252,304 -0.03(-1.02%)
May 24, 2023 2.773 2.811 2.764 2.792 14,806,904 +0.06(+2.08%)
May 23, 2023 2.745 2.783 2.726 2.735 11,223,160 -0.01(-0.35%)
May 22, 2023 2.792 2.792 2.745 2.745 15,814,696 +0.01(+0.35%)
May 19, 2023 2.764 2.769 2.716 2.735 12,886,505 -0.02(-0.69%)
May 18, 2023 2.764 2.764 2.707 2.754 19,121,102 -0.01(-0.34%)
May 17, 2023 2.801 2.801 2.754 2.764 10,188,281 -0.03(-1.02%)
May 16, 2023 2.830 2.839 2.783 2.792 9,148,053 -0.02(-0.68%)
May 15, 2023 2.792 2.820 2.773 2.811 9,708,088 +0.05(+1.72%)
May 12, 2023 2.745 2.783 2.735 2.764 16,245,039 +0.01(+0.34%)
May 11, 2023 2.735 2.773 2.726 2.754 23,859,324 +0.02(+0.69%)
May 10, 2023 2.735 2.754 2.707 2.735 15,025,078 +0.02(+0.70%)
May 09, 2023 2.716 2.754 2.707 2.716 11,590,613 -0.01(-0.35%)
May 08, 2023 2.745 2.764 2.716 2.726 12,819,338 -0.02(-0.69%)
May 05, 2023 2.735 2.783 2.707 2.745 15,238,757 -0.02(-0.69%)
May 04, 2023 2.820 2.830 2.711 2.764 19,132,276 +0.03(+1.04%)
May 03, 2023 2.697 2.764 2.697 2.735 19,944,736 +0.08(+2.86%)
May 02, 2023 2.659 2.669 2.621 2.659 22,090,720 +0.01(+0.36%)
May 01, 2023 2.650 2.688 2.650 2.650 5,017,955 -0.01(-0.36%)
Apr 28, 2023 2.631 2.669 2.631 2.659 18,764,380 +0.00(+0.00%)
Apr 27, 2023 2.659 2.664 2.631 2.659 13,494,664 +0.03(+1.08%)
Apr 26, 2023 2.640 2.669 2.631 2.631 18,513,930 -0.02(-0.72%)
Apr 25, 2023 2.631 2.669 2.621 2.650 17,736,974 -0.03(-1.06%)
Apr 24, 2023 2.735 2.735 2.678 2.678 25,640,700 -0.01(-0.35%)
Apr 21, 2023 2.745 2.745 2.673 2.688 7,674,765 -0.05(-1.74%)
Apr 20, 2023 2.716 2.771 2.716 2.735 10,770,400 +0.03(+1.05%)
Apr 19, 2023 2.716 2.735 2.697 2.707 9,471,049 -0.07(-2.40%)
Apr 18, 2023 2.773 2.811 2.745 2.773 9,988,243 -0.03(-1.02%)
Apr 17, 2023 2.801 2.820 2.783 2.801 9,305,097 +0.01(+0.34%)
Apr 14, 2023 2.764 2.820 2.764 2.792 13,464,933 +0.01(+0.34%)
Apr 13, 2023 2.792 2.811 2.773 2.783 11,896,690 -0.04(-1.35%)
Apr 12, 2023 2.801 2.849 2.801 2.820 20,134,664 +0.06(+2.06%)
Apr 11, 2023 2.773 2.801 2.754 2.764 16,504,210 +0.09(+3.19%)
Apr 10, 2023 2.678 2.697 2.654 2.678 13,572,150 -0.02(-0.70%)
Apr 06, 2023 2.707 2.726 2.659 2.697 20,621,618 +0.02(+0.71%)
Apr 05, 2023 2.707 2.726 2.640 2.678 17,427,368 +0.00(+0.00%)
Apr 04, 2023 2.697 2.716 2.640 2.678 20,341,404 +0.01(+0.36%)
Apr 03, 2023 2.621 2.678 2.616 2.669 15,934,174 -0.01(-0.35%)
Mar 31, 2023 2.707 2.721 2.631 2.678 29,071,272 -0.05(-1.74%)
Mar 30, 2023 2.749 2.764 2.707 2.726 13,990,707 +0.01(+0.35%)
Mar 29, 2023 2.659 2.741 2.640 2.716 22,057,462 +0.08(+2.88%)
Mar 28, 2023 2.545 2.745 2.545 2.640 65,856,696 +0.11(+4.51%)
Mar 27, 2023 2.517 2.545 2.507 2.526 13,826,352 +0.03(+1.14%)
Mar 24, 2023 2.469 2.526 2.441 2.498 19,533,326 +0.04(+1.54%)
Mar 23, 2023 2.536 2.540 2.431 2.460 25,978,704 -0.04(-1.52%)
Mar 22, 2023 2.507 2.545 2.479 2.498 21,066,580 +0.00(+0.00%)
Mar 21, 2023 2.545 2.550 2.498 2.498 14,698,048 -0.05(-1.87%)
Mar 20, 2023 2.545 2.564 2.518 2.545 28,062,268 -0.01(-0.37%)
Mar 17, 2023 2.517 2.574 2.517 2.555 17,615,246 -0.02(-0.74%)
Mar 16, 2023 2.536 2.583 2.526 2.574 14,004,650 +0.06(+2.26%)
Mar 15, 2023 2.488 2.526 2.479 2.517 13,545,601 +0.00(+0.00%)
Mar 14, 2023 2.488 2.545 2.479 2.517 28,750,232 +0.09(+3.52%)
Mar 13, 2023 2.441 2.479 2.431 2.431 13,555,626 -0.02(-0.78%)
Mar 10, 2023 2.460 2.506 2.441 2.450 14,257,268 -0.04(-1.53%)
Mar 09, 2023 2.526 2.536 2.488 2.488 14,906,045 -0.01(-0.38%)
Mar 08, 2023 2.469 2.507 2.456 2.498 23,025,812 +0.06(+2.33%)
Mar 07, 2023 2.460 2.474 2.412 2.441 12,400,360 -0.04(-1.53%)
Mar 06, 2023 2.393 2.488 2.393 2.479 26,163,350 +0.09(+3.57%)
Mar 03, 2023 2.393 2.403 2.355 2.393 66,394,300 +0.00(+0.00%)
Mar 02, 2023 2.384 2.417 2.369 2.393 30,709,198 -0.06(-2.33%)
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.