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

Ambev S.A. ADR (NY: ABEV )

2.180 -0.090 (-3.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 2.220 2.240 2.180 2.180 18,915,804 -0.09(-3.96%)
Oct 30, 2024 2.270 2.280 2.240 2.270 16,625,571 -0.01(-0.44%)
Oct 29, 2024 2.280 2.300 2.250 2.280 20,162,008 +0.00(+0.00%)
Oct 28, 2024 2.290 2.300 2.270 2.280 17,414,092 +0.03(+1.33%)
Oct 25, 2024 2.260 2.280 2.250 2.250 14,546,248 -0.02(-0.88%)
Oct 24, 2024 2.250 2.290 2.235 2.270 20,158,422 +0.02(+0.89%)
Oct 23, 2024 2.260 2.270 2.230 2.250 13,198,357 -0.02(-0.88%)
Oct 22, 2024 2.280 2.290 2.250 2.270 28,932,638 -0.02(-0.87%)
Oct 21, 2024 2.270 2.290 2.260 2.290 22,784,308 +0.01(+0.44%)
Oct 18, 2024 2.310 2.310 2.270 2.280 12,524,416 -0.02(-0.87%)
Oct 17, 2024 2.280 2.310 2.270 2.300 17,166,608 +0.00(+0.00%)
Oct 16, 2024 2.280 2.320 2.270 2.300 18,238,836 +0.02(+0.88%)
Oct 15, 2024 2.310 2.310 2.270 2.280 15,634,431 -0.06(-2.56%)
Oct 14, 2024 2.320 2.340 2.300 2.340 13,731,569 +0.03(+1.30%)
Oct 11, 2024 2.330 2.345 2.290 2.310 16,885,448 -0.05(-2.12%)
Oct 10, 2024 2.370 2.380 2.350 2.360 13,815,039 +0.00(+0.00%)
Oct 09, 2024 2.350 2.380 2.330 2.360 26,769,508 -0.01(-0.42%)
Oct 08, 2024 2.380 2.395 2.350 2.370 25,476,976 -0.04(-1.66%)
Oct 07, 2024 2.450 2.460 2.400 2.410 21,801,182 -0.06(-2.43%)
Oct 04, 2024 2.440 2.490 2.440 2.470 43,086,200 -0.01(-0.40%)
Oct 03, 2024 2.490 2.500 2.460 2.480 49,295,848 -0.08(-3.13%)
Oct 02, 2024 2.540 2.560 2.520 2.560 84,410,368 +0.06(+2.40%)
Oct 01, 2024 2.480 2.530 2.470 2.500 51,018,564 +0.06(+2.46%)
Sep 30, 2024 2.390 2.440 2.385 2.440 37,343,780 +0.04(+1.67%)
Sep 27, 2024 2.360 2.410 2.360 2.400 58,614,408 +0.04(+1.69%)
Sep 26, 2024 2.360 2.370 2.350 2.360 10,628,588 +0.03(+1.29%)
Sep 25, 2024 2.360 2.380 2.310 2.330 28,728,070 +0.00(+0.00%)
Sep 24, 2024 2.360 2.370 2.320 2.330 28,081,208 +0.02(+0.87%)
Sep 23, 2024 2.310 2.320 2.290 2.310 14,551,196 +0.01(+0.43%)
Sep 20, 2024 2.370 2.380 2.300 2.300 14,338,627 -0.09(-3.77%)
Sep 19, 2024 2.430 2.430 2.370 2.390 28,647,968 +0.00(+0.00%)
Sep 18, 2024 2.370 2.430 2.370 2.390 19,636,192 +0.02(+0.84%)
Sep 17, 2024 2.350 2.380 2.340 2.370 22,573,902 +0.04(+1.72%)
Sep 16, 2024 2.320 2.350 2.310 2.330 20,224,286 +0.02(+0.87%)
Sep 13, 2024 2.330 2.340 2.292 2.310 16,220,572 +0.01(+0.43%)
Sep 12, 2024 2.290 2.310 2.260 2.300 45,259,440 -0.03(-1.29%)
Sep 11, 2024 2.360 2.365 2.310 2.330 31,766,312 -0.04(-1.69%)
Sep 10, 2024 2.350 2.380 2.340 2.370 49,069,116 +0.00(+0.00%)
Sep 09, 2024 2.330 2.380 2.310 2.370 64,253,888 +0.04(+1.72%)
Sep 06, 2024 2.340 2.360 2.310 2.330 31,629,576 +0.01(+0.43%)
Sep 05, 2024 2.320 2.340 2.310 2.320 12,439,751 +0.00(+0.00%)
Sep 04, 2024 2.300 2.330 2.280 2.320 18,953,774 +0.05(+2.20%)
Sep 03, 2024 2.290 2.305 2.260 2.270 21,464,656 +0.00(+0.00%)
Aug 30, 2024 2.250 2.290 2.250 2.270 23,910,698 -0.01(-0.44%)
Aug 29, 2024 2.280 2.310 2.270 2.280 13,185,820 -0.06(-2.56%)
Aug 28, 2024 2.350 2.357 2.300 2.340 24,947,328 -0.03(-1.27%)
Aug 27, 2024 2.380 2.390 2.350 2.370 27,717,304 -0.02(-0.84%)
Aug 26, 2024 2.390 2.420 2.375 2.390 27,666,572 -0.01(-0.42%)
Aug 23, 2024 2.380 2.410 2.350 2.400 36,623,044 +0.07(+3.00%)
Aug 22, 2024 2.340 2.360 2.320 2.330 33,947,988 -0.03(-1.27%)
Aug 21, 2024 2.390 2.400 2.330 2.360 32,673,596 -0.01(-0.42%)
Aug 20, 2024 2.390 2.400 2.370 2.370 22,717,836 -0.05(-2.07%)
Aug 19, 2024 2.400 2.440 2.390 2.420 30,750,088 +0.03(+1.26%)
Aug 16, 2024 2.460 2.470 2.390 2.390 27,738,728 -0.02(-0.83%)
Aug 15, 2024 2.350 2.430 2.335 2.410 92,198,176 +0.09(+3.88%)
Aug 14, 2024 2.320 2.350 2.310 2.320 17,360,012 -0.01(-0.43%)
Aug 13, 2024 2.280 2.330 2.280 2.330 18,278,822 +0.07(+3.10%)
Aug 12, 2024 2.290 2.300 2.250 2.260 21,073,198 -0.01(-0.44%)
Aug 09, 2024 2.260 2.280 2.250 2.270 11,299,448 +0.02(+0.89%)
Aug 08, 2024 2.230 2.270 2.210 2.250 28,120,424 +0.01(+0.45%)
Aug 07, 2024 2.170 2.260 2.150 2.240 64,585,772 +0.11(+5.16%)
Aug 06, 2024 2.100 2.160 2.100 2.130 16,300,065 +0.04(+1.91%)
Aug 05, 2024 2.020 2.100 2.020 2.090 25,273,360 +0.02(+0.97%)
Aug 02, 2024 2.060 2.090 2.050 2.070 19,422,524 +0.02(+0.98%)
Aug 01, 2024 2.100 2.110 2.050 2.050 18,645,600 -0.01(-0.49%)
Jul 31, 2024 2.060 2.080 2.050 2.060 60,956,536 -0.03(-1.44%)
Jul 30, 2024 2.090 2.100 2.080 2.090 13,080,794 -0.02(-0.95%)
Jul 29, 2024 2.110 2.120 2.083 2.110 23,702,076 +0.00(+0.00%)
Jul 26, 2024 2.110 2.120 2.090 2.110 11,078,692 +0.01(+0.48%)
Jul 25, 2024 2.110 2.130 2.090 2.100 14,876,883 +0.00(+0.00%)
Jul 24, 2024 2.100 2.130 2.100 2.100 15,456,583 -0.02(-0.94%)
Jul 23, 2024 2.130 2.140 2.110 2.120 7,991,424 -0.01(-0.47%)
Jul 22, 2024 2.130 2.150 2.110 2.130 15,130,950 +0.02(+0.95%)
Jul 19, 2024 2.130 2.140 2.110 2.110 16,107,894 +0.01(+0.48%)
Jul 18, 2024 2.150 2.160 2.090 2.100 24,449,128 -0.08(-3.67%)
Jul 17, 2024 2.160 2.200 2.150 2.180 20,828,936 +0.00(+0.00%)
Jul 16, 2024 2.150 2.180 2.140 2.180 15,807,829 +0.04(+1.87%)
Jul 15, 2024 2.150 2.150 2.120 2.140 13,060,919 -0.01(-0.47%)
Jul 12, 2024 2.150 2.160 2.120 2.150 17,546,514 +0.01(+0.47%)
Jul 11, 2024 2.140 2.170 2.120 2.140 32,930,848 +0.02(+0.94%)
Jul 10, 2024 2.100 2.130 2.090 2.120 18,062,980 +0.04(+1.92%)
Jul 09, 2024 2.070 2.090 2.060 2.080 11,044,537 +0.02(+0.97%)
Jul 08, 2024 2.060 2.080 2.050 2.060 9,847,659 -0.01(-0.48%)
Jul 05, 2024 2.090 2.090 2.050 2.070 28,156,820 -0.01(-0.48%)
Jul 03, 2024 2.070 2.090 2.060 2.080 14,228,480 +0.02(+0.97%)
Jul 02, 2024 2.040 2.060 2.020 2.060 20,111,120 +0.02(+0.98%)
Jul 01, 2024 2.060 2.070 2.030 2.040 17,360,650 -0.01(-0.49%)
Jun 28, 2024 2.070 2.089 2.010 2.050 35,972,884 -0.04(-1.91%)
Jun 27, 2024 2.080 2.107 2.070 2.090 21,461,208 -0.01(-0.48%)
Jun 26, 2024 2.060 2.110 2.050 2.100 24,165,304 +0.00(+0.00%)
Jun 25, 2024 2.080 2.110 2.080 2.100 25,161,188 +0.00(+0.00%)
Jun 24, 2024 2.100 2.120 2.080 2.100 17,067,330 +0.02(+0.96%)
Jun 21, 2024 2.070 2.100 2.050 2.080 21,612,890 +0.00(+0.00%)
Jun 20, 2024 2.090 2.109 2.050 2.080 21,949,016 +0.00(+0.00%)
Jun 18, 2024 2.080 2.110 2.060 2.080 34,172,064 +0.00(+0.00%)
Jun 17, 2024 2.090 2.100 2.075 2.080 18,527,170 -0.03(-1.42%)
Jun 14, 2024 2.050 2.110 2.045 2.110 20,650,460 +0.04(+1.93%)
Jun 13, 2024 2.050 2.080 2.050 2.070 22,178,368 -0.01(-0.48%)
Jun 12, 2024 2.140 2.140 2.070 2.080 35,124,736 -0.05(-2.35%)
Jun 11, 2024 2.150 2.165 2.120 2.130 18,738,662 -0.02(-0.93%)
Jun 10, 2024 2.150 2.160 2.120 2.150 24,156,436 -0.02(-0.92%)
Jun 07, 2024 2.210 2.220 2.160 2.170 21,049,124 -0.07(-3.13%)
Jun 06, 2024 2.210 2.250 2.190 2.240 14,827,348 +0.04(+1.82%)
Jun 05, 2024 2.220 2.225 2.170 2.200 25,892,254 -0.01(-0.45%)
Jun 04, 2024 2.190 2.220 2.173 2.210 13,919,525 +0.02(+0.91%)
Jun 03, 2024 2.200 2.216 2.180 2.190 14,371,986 -0.03(-1.35%)
May 31, 2024 2.210 2.230 2.170 2.220 23,228,376 +0.01(+0.45%)
May 30, 2024 2.220 2.250 2.200 2.210 10,942,583 +0.01(+0.45%)
May 29, 2024 2.180 2.220 2.170 2.200 16,162,713 -0.03(-1.35%)
May 28, 2024 2.270 2.270 2.220 2.230 15,592,990 -0.06(-2.62%)
May 24, 2024 2.290 2.305 2.280 2.290 7,588,211 +0.01(+0.44%)
May 23, 2024 2.320 2.320 2.280 2.280 17,662,870 -0.02(-0.87%)
May 22, 2024 2.320 2.330 2.280 2.300 48,087,876 -0.02(-0.86%)
May 21, 2024 2.380 2.385 2.320 2.320 30,808,964 -0.02(-0.85%)
May 20, 2024 2.380 2.410 2.340 2.340 22,083,708 -0.08(-3.31%)
May 17, 2024 2.400 2.420 2.373 2.420 12,964,904 +0.03(+1.26%)
May 16, 2024 2.410 2.430 2.370 2.390 10,318,811 +0.00(+0.00%)
May 15, 2024 2.370 2.410 2.350 2.390 16,056,044 +0.03(+1.27%)
May 14, 2024 2.350 2.380 2.340 2.360 10,184,714 +0.03(+1.29%)
May 13, 2024 2.340 2.350 2.300 2.330 14,476,735 +0.01(+0.43%)
May 10, 2024 2.340 2.340 2.315 2.320 16,006,765 -0.02(-0.85%)
May 09, 2024 2.340 2.355 2.320 2.340 7,472,393 -0.03(-1.27%)
May 08, 2024 2.360 2.390 2.320 2.370 14,937,768 -0.09(-3.66%)
May 07, 2024 2.460 2.470 2.440 2.460 9,781,459 +0.02(+0.82%)
May 06, 2024 2.420 2.450 2.410 2.440 9,697,091 +0.01(+0.41%)
May 03, 2024 2.440 2.450 2.410 2.430 5,538,815 +0.02(+0.83%)
May 02, 2024 2.390 2.440 2.375 2.410 15,458,991 +0.07(+2.99%)
May 01, 2024 2.340 2.370 2.310 2.340 5,716,364 +0.02(+0.86%)
Apr 30, 2024 2.360 2.370 2.320 2.320 11,225,445 -0.04(-1.69%)
Apr 29, 2024 2.330 2.360 2.320 2.360 6,642,196 +0.03(+1.29%)
Apr 26, 2024 2.330 2.350 2.320 2.330 5,890,773 +0.03(+1.30%)
Apr 25, 2024 2.310 2.320 2.290 2.300 10,349,316 -0.02(-0.86%)
Apr 24, 2024 2.300 2.340 2.290 2.320 13,313,465 +0.02(+0.87%)
Apr 23, 2024 2.290 2.310 2.280 2.300 8,800,658 +0.00(+0.00%)
Apr 22, 2024 2.300 2.330 2.280 2.300 12,017,364 +0.01(+0.44%)
Apr 19, 2024 2.280 2.310 2.270 2.290 13,709,072 +0.01(+0.44%)
Apr 18, 2024 2.260 2.290 2.230 2.280 18,908,924 +0.02(+0.88%)
Apr 17, 2024 2.280 2.280 2.240 2.260 15,315,674 +0.00(+0.00%)
Apr 16, 2024 2.270 2.290 2.250 2.260 14,382,634 -0.06(-2.59%)
Apr 15, 2024 2.320 2.340 2.300 2.320 15,963,041 -0.03(-1.28%)
Apr 12, 2024 2.370 2.370 2.330 2.350 9,752,568 -0.05(-2.08%)
Apr 11, 2024 2.380 2.410 2.370 2.400 15,099,633 +0.02(+0.84%)
Apr 10, 2024 2.410 2.420 2.370 2.380 10,715,130 -0.07(-2.86%)
Apr 09, 2024 2.440 2.460 2.430 2.450 7,459,559 +0.04(+1.66%)
Apr 08, 2024 2.400 2.420 2.380 2.410 10,259,414 +0.00(+0.00%)
Apr 05, 2024 2.450 2.450 2.360 2.410 28,583,766 -0.04(-1.63%)
Apr 04, 2024 2.470 2.510 2.440 2.450 22,665,472 +0.00(+0.00%)
Apr 03, 2024 2.410 2.460 2.370 2.450 16,322,652 +0.04(+1.66%)
Apr 02, 2024 2.430 2.450 2.410 2.410 10,069,215 -0.01(-0.41%)
Apr 01, 2024 2.460 2.470 2.410 2.420 14,237,914 -0.06(-2.42%)
Mar 28, 2024 2.470 2.490 2.485 2.480 13,814,578 +0.00(+0.00%)
Mar 27, 2024 2.460 2.480 2.450 2.480 14,230,168 +0.01(+0.40%)
Mar 26, 2024 2.480 2.490 2.450 2.470 8,366,987 +0.02(+0.82%)
Mar 25, 2024 2.490 2.490 2.450 2.450 9,875,341 -0.02(-0.81%)
Mar 22, 2024 2.490 2.500 2.460 2.470 6,530,253 -0.02(-0.80%)
Mar 21, 2024 2.500 2.510 2.480 2.490 17,703,088 -0.01(-0.40%)
Mar 20, 2024 2.470 2.500 2.460 2.500 7,377,650 +0.03(+1.21%)
Mar 19, 2024 2.470 2.490 2.460 2.470 18,617,544 -0.04(-1.59%)
Mar 18, 2024 2.500 2.510 2.470 2.510 12,176,373 +0.01(+0.40%)
Mar 15, 2024 2.520 2.530 2.490 2.500 13,812,003 -0.02(-0.79%)
Mar 14, 2024 2.540 2.545 2.520 2.520 10,962,002 -0.01(-0.40%)
Mar 13, 2024 2.560 2.570 2.520 2.530 14,407,666 -0.03(-1.17%)
Mar 12, 2024 2.560 2.570 2.530 2.560 14,797,655 +0.01(+0.39%)
Mar 11, 2024 2.560 2.575 2.530 2.550 5,940,439 -0.01(-0.39%)
Mar 08, 2024 2.510 2.580 2.510 2.560 52,537,544 +0.01(+0.39%)
Mar 07, 2024 2.550 2.550 2.510 2.550 7,124,765 +0.01(+0.39%)
Mar 06, 2024 2.560 2.575 2.520 2.540 13,487,077 -0.01(-0.39%)
Mar 05, 2024 2.550 2.570 2.530 2.550 15,138,105 +0.05(+2.00%)
Mar 04, 2024 2.480 2.520 2.475 2.500 9,386,705 +0.02(+0.81%)
Mar 01, 2024 2.500 2.510 2.440 2.480 40,186,304 -0.01(-0.40%)
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 2.650 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 -0.11(-3.77%)
Dec 21, 2023 2.940 2.940 2.900 2.920 5,225,264 +0.02(+0.69%)
Dec 20, 2023 2.960 2.970 2.900 2.900 8,283,153 -0.08(-2.68%)
Dec 19, 2023 2.980 3.000 2.970 2.980 9,883,183 +0.03(+1.02%)
Dec 18, 2023 2.910 2.950 2.890 2.950 6,964,623 +0.07(+2.43%)
Dec 15, 2023 2.910 2.920 2.870 2.880 9,296,696 -0.03(-1.03%)
Dec 14, 2023 2.920 2.950 2.910 2.910 15,270,481 -0.05(-1.69%)
Dec 13, 2023 2.870 2.980 2.870 2.960 12,754,025 +0.11(+3.86%)
Dec 12, 2023 2.890 2.890 2.840 2.850 4,826,488 -0.04(-1.38%)
Dec 11, 2023 2.860 2.900 2.855 2.890 8,328,571 +0.00(+0.00%)
Dec 08, 2023 2.860 2.920 2.860 2.890 7,909,752 +0.05(+1.76%)
Dec 07, 2023 2.890 2.890 2.840 2.840 5,484,173 +0.01(+0.35%)
Dec 06, 2023 2.850 2.860 2.820 2.830 6,097,505 -0.04(-1.39%)
Dec 05, 2023 2.840 2.900 2.831 2.870 8,602,216 +0.05(+1.77%)
Dec 04, 2023 2.830 2.850 2.820 2.820 9,295,397 -0.03(-1.05%)
Dec 01, 2023 2.810 2.870 2.800 2.850 8,473,062 +0.11(+4.01%)
Nov 30, 2023 2.720 2.780 2.710 2.740 19,359,560 +0.02(+0.74%)
Nov 29, 2023 2.760 2.770 2.710 2.720 9,262,587 -0.07(-2.51%)
Nov 28, 2023 2.780 2.820 2.770 2.790 6,458,837 +0.03(+1.09%)
Nov 27, 2023 2.740 2.780 2.720 2.760 9,796,223 +0.01(+0.36%)
Nov 24, 2023 2.740 2.760 2.730 2.750 9,544,537 -0.01(-0.36%)
Nov 22, 2023 2.760 2.780 2.730 2.760 12,675,598 +0.03(+1.10%)
Nov 21, 2023 2.780 2.784 2.720 2.730 9,911,452 -0.05(-1.80%)
Nov 20, 2023 2.770 2.800 2.770 2.780 5,345,341 +0.01(+0.36%)
Nov 17, 2023 2.770 2.790 2.750 2.770 19,032,682 -0.02(-0.72%)
Nov 16, 2023 2.790 2.820 2.780 2.790 14,480,460 -0.01(-0.36%)
Nov 15, 2023 2.780 2.830 2.780 2.800 6,045,594 +0.00(+0.00%)
Nov 14, 2023 2.800 2.828 2.790 2.800 6,123,483 +0.06(+2.19%)
Nov 13, 2023 2.680 2.760 2.680 2.740 14,582,850 +0.02(+0.74%)
Nov 10, 2023 2.720 2.730 2.700 2.720 5,993,090 +0.01(+0.37%)
Nov 09, 2023 2.730 2.760 2.701 2.710 9,885,924 -0.05(-1.81%)
Nov 08, 2023 2.780 2.790 2.742 2.760 10,373,432 -0.01(-0.36%)
Nov 07, 2023 2.760 2.780 2.750 2.770 9,414,508 +0.02(+0.73%)
Nov 06, 2023 2.710 2.770 2.710 2.750 27,467,144 +0.05(+1.85%)
Nov 03, 2023 2.670 2.720 2.650 2.700 23,938,554 +0.09(+3.45%)
Nov 02, 2023 2.600 2.630 2.590 2.610 7,193,681 +0.03(+1.16%)
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.