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 (%)
Nov 30, 2022 2.658 2.748 2.649 2.748 29,649,964 +0.12(+4.45%)
Nov 29, 2022 2.676 2.685 2.631 2.631 27,143,716 -0.01(-0.34%)
Nov 28, 2022 2.640 2.658 2.622 2.640 15,180,112 +0.02(+0.69%)
Nov 25, 2022 2.640 2.658 2.604 2.622 9,406,807 -0.01(-0.34%)
Nov 23, 2022 2.577 2.640 2.568 2.631 22,079,984 +0.05(+1.74%)
Nov 22, 2022 2.649 2.649 2.568 2.586 48,343,520 -0.05(-1.71%)
Nov 21, 2022 2.613 2.656 2.577 2.631 21,568,872 +0.05(+1.74%)
Nov 18, 2022 2.604 2.637 2.577 2.586 38,735,772 +0.05(+1.77%)
Nov 17, 2022 2.478 2.550 2.478 2.541 29,175,642 -0.01(-0.35%)
Nov 16, 2022 2.622 2.644 2.541 2.550 44,115,032 -0.15(-5.67%)
Nov 15, 2022 2.730 2.739 2.685 2.703 16,073,905 +0.03(+1.01%)
Nov 14, 2022 2.658 2.712 2.631 2.676 23,423,270 -0.02(-0.67%)
Nov 11, 2022 2.667 2.708 2.640 2.694 29,844,802 +0.05(+2.05%)
Nov 10, 2022 2.712 2.730 2.622 2.640 58,850,628 -0.20(-6.98%)
Nov 09, 2022 2.874 2.901 2.811 2.838 36,405,864 -0.05(-1.56%)
Nov 08, 2022 2.829 2.901 2.820 2.883 35,808,356 +0.06(+2.24%)
Nov 07, 2022 2.892 2.901 2.820 2.820 33,281,722 -0.10(-3.40%)
Nov 04, 2022 2.838 2.919 2.838 2.919 52,922,500 +0.14(+5.19%)
Nov 03, 2022 2.676 2.784 2.667 2.775 34,020,056 +0.10(+3.70%)
Nov 02, 2022 2.721 2.748 2.676 2.676 13,503,125 -0.08(-2.94%)
Nov 01, 2022 2.748 2.784 2.703 2.757 35,631,772 +0.02(+0.66%)
Oct 31, 2022 2.640 2.748 2.631 2.739 47,769,168 +0.10(+3.75%)
Oct 28, 2022 2.586 2.649 2.577 2.640 34,258,180 +0.04(+1.38%)
Oct 27, 2022 2.613 2.667 2.559 2.604 44,003,964 +0.08(+3.21%)
Oct 26, 2022 2.478 2.523 2.469 2.523 35,282,316 +0.03(+1.08%)
Oct 25, 2022 2.514 2.532 2.487 2.496 35,413,584 -0.05(-2.12%)
Oct 24, 2022 2.577 2.591 2.523 2.550 34,955,220 -0.10(-3.74%)
Oct 21, 2022 2.550 2.649 2.542 2.649 39,889,948 +0.10(+3.89%)
Oct 20, 2022 2.523 2.595 2.518 2.550 44,555,912 +0.06(+2.54%)
Oct 19, 2022 2.514 2.550 2.487 2.487 42,085,344 -0.04(-1.43%)
Oct 18, 2022 2.532 2.559 2.496 2.523 20,995,902 +0.01(+0.36%)
Oct 17, 2022 2.496 2.541 2.487 2.514 17,051,038 +0.05(+1.82%)
Oct 14, 2022 2.541 2.545 2.469 2.469 25,969,778 -0.08(-3.18%)
Oct 13, 2022 2.460 2.568 2.451 2.550 28,611,754 +0.04(+1.43%)
Oct 12, 2022 2.523 2.532 2.478 2.514 13,816,144 -0.01(-0.36%)
Oct 11, 2022 2.595 2.604 2.514 2.523 30,774,842 -0.08(-3.11%)
Oct 10, 2022 2.622 2.649 2.586 2.604 26,516,192 +0.00(+0.00%)
Oct 07, 2022 2.667 2.667 2.604 2.604 37,457,848 -0.14(-5.25%)
Oct 06, 2022 2.748 2.784 2.735 2.748 42,889,716 -0.02(-0.65%)
Oct 05, 2022 2.757 2.789 2.694 2.766 74,105,816 -0.03(-0.97%)
Oct 04, 2022 2.838 2.847 2.757 2.793 36,661,100 -0.01(-0.32%)
Oct 03, 2022 2.640 2.802 2.622 2.802 34,476,540 +0.25(+9.89%)
Sep 30, 2022 2.568 2.595 2.536 2.550 31,601,410 -0.03(-1.05%)
Sep 29, 2022 2.586 2.604 2.541 2.577 51,185,936 -0.04(-1.38%)
Sep 28, 2022 2.568 2.631 2.550 2.613 43,204,480 +0.06(+2.47%)
Sep 27, 2022 2.568 2.595 2.532 2.550 36,656,936 +0.03(+1.07%)
Sep 26, 2022 2.550 2.593 2.496 2.523 40,212,724 -0.07(-2.78%)
Sep 23, 2022 2.631 2.640 2.577 2.595 44,300,752 -0.10(-3.68%)
Sep 22, 2022 2.676 2.721 2.640 2.694 51,641,444 +0.04(+1.36%)
Sep 21, 2022 2.703 2.721 2.649 2.658 35,201,688 -0.05(-1.67%)
Sep 20, 2022 2.649 2.717 2.622 2.703 45,534,656 +0.04(+1.35%)
Sep 19, 2022 2.559 2.676 2.550 2.667 19,819,664 +0.12(+4.59%)
Sep 16, 2022 2.568 2.599 2.532 2.550 37,195,836 -0.04(-1.39%)
Sep 15, 2022 2.631 2.631 2.577 2.586 18,570,906 -0.05(-1.71%)
Sep 14, 2022 2.649 2.662 2.613 2.631 16,343,788 -0.02(-0.68%)
Sep 13, 2022 2.694 2.730 2.640 2.649 42,714,732 -0.08(-2.97%)
Sep 12, 2022 2.712 2.748 2.703 2.730 13,530,376 +0.03(+1.00%)
Sep 09, 2022 2.658 2.721 2.649 2.703 10,924,568 +0.07(+2.74%)
Sep 08, 2022 2.676 2.680 2.604 2.631 24,788,632 -0.05(-2.01%)
Sep 07, 2022 2.631 2.685 2.631 2.685 16,425,385 +0.05(+1.71%)
Sep 06, 2022 2.658 2.667 2.614 2.640 27,792,330 +0.00(+0.00%)
Sep 02, 2022 2.640 2.703 2.631 2.640 23,488,734 +0.05(+1.74%)
Sep 01, 2022 2.613 2.631 2.568 2.595 38,415,020 -0.02(-0.69%)
Aug 31, 2022 2.640 2.685 2.604 2.613 25,612,738 -0.05(-1.69%)
Aug 30, 2022 2.748 2.766 2.658 2.658 31,843,302 -0.08(-2.96%)
Aug 29, 2022 2.721 2.775 2.712 2.739 25,908,442 +0.01(+0.33%)
Aug 26, 2022 2.766 2.775 2.712 2.730 34,374,308 -0.01(-0.33%)
Aug 25, 2022 2.739 2.775 2.721 2.739 18,307,324 +0.00(+0.00%)
Aug 24, 2022 2.721 2.775 2.703 2.739 34,298,832 +0.05(+2.01%)
Aug 23, 2022 2.667 2.712 2.658 2.685 18,379,288 +0.04(+1.36%)
Aug 22, 2022 2.676 2.676 2.631 2.649 31,530,040 -0.05(-1.67%)
Aug 19, 2022 2.748 2.753 2.658 2.694 37,086,932 -0.04(-1.32%)
Aug 18, 2022 2.703 2.748 2.685 2.730 29,613,262 +0.05(+1.68%)
Aug 17, 2022 2.640 2.694 2.631 2.685 44,941,412 +0.01(+0.34%)
Aug 16, 2022 2.667 2.694 2.658 2.676 24,441,192 -0.03(-1.00%)
Aug 15, 2022 2.649 2.703 2.631 2.703 38,423,620 +0.04(+1.35%)
Aug 12, 2022 2.640 2.676 2.622 2.667 19,961,470 +0.05(+2.07%)
Aug 11, 2022 2.649 2.662 2.586 2.613 22,606,848 -0.05(-1.69%)
Aug 10, 2022 2.595 2.667 2.586 2.658 32,211,680 +0.12(+4.61%)
Aug 09, 2022 2.568 2.586 2.523 2.541 22,108,064 -0.03(-1.05%)
Aug 08, 2022 2.532 2.577 2.514 2.568 24,916,096 +0.08(+3.26%)
Aug 05, 2022 2.496 2.536 2.487 2.487 48,610,100 -0.02(-0.72%)
Aug 04, 2022 2.469 2.505 2.442 2.505 30,375,278 +0.05(+2.21%)
Aug 03, 2022 2.469 2.478 2.415 2.451 44,794,292 -0.01(-0.37%)
Aug 02, 2022 2.487 2.514 2.460 2.460 27,889,204 -0.04(-1.44%)
Aug 01, 2022 2.514 2.568 2.478 2.496 48,718,920 -0.05(-1.77%)
Jul 29, 2022 2.595 2.617 2.541 2.541 55,786,176 -0.05(-2.08%)
Jul 28, 2022 2.586 2.613 2.505 2.595 45,513,476 +0.05(+1.77%)
Jul 27, 2022 2.487 2.550 2.451 2.550 40,314,076 +0.10(+4.04%)
Jul 26, 2022 2.433 2.469 2.410 2.451 35,782,184 +0.03(+1.12%)
Jul 25, 2022 2.388 2.442 2.383 2.424 21,675,606 +0.07(+3.07%)
Jul 22, 2022 2.361 2.397 2.334 2.352 28,147,830 +0.00(+0.00%)
Jul 21, 2022 2.316 2.370 2.302 2.352 34,701,672 +0.02(+0.77%)
Jul 20, 2022 2.379 2.397 2.298 2.334 53,709,188 -0.05(-2.26%)
Jul 19, 2022 2.406 2.451 2.379 2.388 40,860,476 +0.01(+0.38%)
Jul 18, 2022 2.406 2.451 2.370 2.379 38,429,848 -0.01(-0.38%)
Jul 15, 2022 2.415 2.442 2.388 2.388 36,488,104 -0.04(-1.49%)
Jul 14, 2022 2.388 2.451 2.352 2.424 57,745,440 +0.03(+1.13%)
Jul 13, 2022 2.343 2.440 2.334 2.397 55,357,480 +0.14(+5.98%)
Jul 12, 2022 2.225 2.289 2.216 2.262 36,363,136 -0.05(-2.33%)
Jul 11, 2022 2.379 2.379 2.307 2.316 32,167,722 -0.10(-4.10%)
Jul 08, 2022 2.370 2.415 2.361 2.415 32,297,462 +0.05(+1.90%)
Jul 07, 2022 2.334 2.379 2.320 2.370 29,414,004 +0.04(+1.54%)
Jul 06, 2022 2.334 2.352 2.298 2.334 39,986,360 +0.03(+1.17%)
Jul 05, 2022 2.271 2.325 2.253 2.307 43,206,352 +0.00(+0.00%)
Jul 01, 2022 2.235 2.316 2.225 2.307 24,334,588 +0.05(+1.99%)
Jun 30, 2022 2.280 2.298 2.253 2.262 30,521,886 -0.06(-2.71%)
Jun 29, 2022 2.280 2.343 2.253 2.325 106,314,728 +0.06(+2.79%)
Jun 28, 2022 2.343 2.361 2.253 2.262 35,124,072 -0.07(-3.09%)
Jun 27, 2022 2.325 2.361 2.316 2.334 33,162,784 +0.02(+0.78%)
Jun 24, 2022 2.271 2.334 2.262 2.316 39,622,500 +0.05(+1.98%)
Jun 23, 2022 2.280 2.289 2.253 2.271 40,013,628 -0.01(-0.40%)
Jun 22, 2022 2.244 2.307 2.244 2.280 25,394,480 +0.02(+0.80%)
Jun 21, 2022 2.244 2.289 2.225 2.262 32,344,690 +0.02(+0.80%)
Jun 17, 2022 2.216 2.271 2.198 2.244 37,324,808 +0.04(+1.63%)
Jun 16, 2022 2.244 2.253 2.180 2.207 30,482,886 -0.08(-3.54%)
Jun 15, 2022 2.289 2.316 2.244 2.289 45,719,228 +0.03(+1.20%)
Jun 14, 2022 2.298 2.316 2.235 2.262 40,999,332 -0.04(-1.57%)
Jun 13, 2022 2.352 2.352 2.280 2.298 73,450,824 -0.11(-4.49%)
Jun 10, 2022 2.388 2.433 2.352 2.406 55,555,524 -0.04(-1.48%)
Jun 09, 2022 2.478 2.505 2.442 2.442 32,715,140 -0.06(-2.52%)
Jun 08, 2022 2.523 2.541 2.496 2.505 35,496,504 -0.01(-0.36%)
Jun 07, 2022 2.532 2.532 2.469 2.514 39,062,968 -0.08(-3.12%)
Jun 06, 2022 2.622 2.640 2.577 2.595 20,534,180 -0.01(-0.35%)
Jun 03, 2022 2.631 2.658 2.604 2.604 26,564,524 -0.04(-1.37%)
Jun 02, 2022 2.622 2.649 2.581 2.640 30,047,218 +0.00(+0.00%)
Jun 01, 2022 2.658 2.658 2.604 2.640 43,753,772 -0.03(-1.01%)
May 31, 2022 2.676 2.690 2.631 2.667 26,913,076 +0.00(+0.00%)
May 27, 2022 2.649 2.703 2.640 2.667 24,377,868 +0.02(+0.68%)
May 26, 2022 2.595 2.676 2.577 2.649 27,846,650 +0.06(+2.44%)
May 25, 2022 2.568 2.613 2.550 2.586 38,703,456 -0.02(-0.69%)
May 24, 2022 2.586 2.613 2.550 2.604 37,570,012 -0.01(-0.34%)
May 23, 2022 2.568 2.613 2.559 2.613 27,993,204 +0.07(+2.84%)
May 20, 2022 2.550 2.577 2.514 2.541 40,210,820 +0.00(+0.00%)
May 19, 2022 2.559 2.577 2.532 2.541 35,137,448 +0.02(+0.71%)
May 18, 2022 2.622 2.649 2.523 2.523 54,598,852 -0.13(-4.76%)
May 17, 2022 2.649 2.694 2.631 2.649 33,808,168 +0.05(+1.73%)
May 16, 2022 2.559 2.631 2.559 2.604 29,101,424 +0.03(+1.05%)
May 13, 2022 2.523 2.595 2.505 2.577 26,015,880 +0.07(+2.88%)
May 12, 2022 2.397 2.523 2.388 2.505 57,117,800 +0.11(+4.51%)
May 11, 2022 2.388 2.482 2.370 2.397 49,390,300 +0.02(+0.76%)
May 10, 2022 2.406 2.424 2.352 2.379 33,019,780 +0.03(+1.15%)
May 09, 2022 2.343 2.406 2.334 2.352 42,531,596 -0.01(-0.38%)
May 06, 2022 2.388 2.442 2.361 2.361 33,590,048 -0.08(-3.32%)
May 05, 2022 2.496 2.514 2.406 2.442 40,974,372 -0.16(-6.23%)
May 04, 2022 2.505 2.613 2.482 2.604 39,666,424 +0.05(+2.12%)
May 03, 2022 2.586 2.595 2.514 2.550 34,374,684 +0.01(+0.35%)
May 02, 2022 2.586 2.604 2.505 2.541 38,042,700 -0.08(-3.09%)
Apr 29, 2022 2.685 2.721 2.613 2.622 33,715,872 -0.04(-1.36%)
Apr 28, 2022 2.613 2.676 2.586 2.658 30,545,814 +0.03(+1.03%)
Apr 27, 2022 2.622 2.658 2.604 2.631 28,816,730 +0.00(+0.00%)
Apr 26, 2022 2.712 2.712 2.631 2.631 20,099,328 -0.13(-4.58%)
Apr 25, 2022 2.730 2.775 2.703 2.757 31,546,888 +0.04(+1.32%)
Apr 22, 2022 2.784 2.793 2.712 2.721 31,256,788 -0.08(-2.89%)
Apr 21, 2022 2.874 2.910 2.802 2.802 16,105,961 -0.06(-2.20%)
Apr 20, 2022 2.829 2.901 2.820 2.865 15,120,649 +0.05(+1.60%)
Apr 19, 2022 2.802 2.820 2.766 2.820 22,664,330 +0.02(+0.64%)
Apr 18, 2022 2.802 2.829 2.784 2.802 20,014,890 +0.01(+0.32%)
Apr 14, 2022 2.793 2.793 2.748 2.793 18,758,998 -0.04(-1.27%)
Apr 13, 2022 2.820 2.847 2.775 2.829 25,268,356 -0.06(-2.18%)
Apr 12, 2022 2.982 2.987 2.856 2.892 31,172,318 -0.03(-0.93%)
Apr 11, 2022 2.847 2.928 2.829 2.919 27,659,622 +0.11(+3.85%)
Apr 08, 2022 2.829 2.829 2.765 2.811 26,502,296 -0.02(-0.64%)
Apr 07, 2022 2.811 2.847 2.802 2.829 22,193,786 +0.00(+0.00%)
Apr 06, 2022 2.856 2.865 2.811 2.829 38,387,124 -0.05(-1.87%)
Apr 05, 2022 2.928 2.951 2.883 2.883 18,594,268 -0.07(-2.44%)
Apr 04, 2022 2.973 2.982 2.919 2.955 18,112,666 -0.01(-0.30%)
Apr 01, 2022 2.928 2.964 2.874 2.964 25,025,936 +0.05(+1.86%)
Mar 31, 2022 2.856 2.937 2.847 2.910 26,173,224 +0.08(+2.87%)
Mar 30, 2022 2.847 2.861 2.820 2.829 15,122,042 -0.04(-1.26%)
Mar 29, 2022 2.847 2.874 2.820 2.865 22,757,938 +0.11(+3.92%)
Mar 28, 2022 2.703 2.775 2.680 2.757 31,011,968 +0.05(+2.00%)
Mar 25, 2022 2.640 2.703 2.617 2.703 29,250,946 +0.07(+2.74%)
Mar 24, 2022 2.631 2.685 2.608 2.631 24,059,446 +0.00(+0.00%)
Mar 23, 2022 2.604 2.646 2.577 2.631 24,583,392 +0.02(+0.69%)
Mar 22, 2022 2.613 2.649 2.595 2.613 20,914,658 +0.04(+1.40%)
Mar 21, 2022 2.577 2.604 2.559 2.577 18,989,158 +0.02(+0.70%)
Mar 18, 2022 2.478 2.559 2.473 2.559 20,245,002 +0.06(+2.53%)
Mar 17, 2022 2.451 2.514 2.424 2.496 19,243,704 +0.06(+2.59%)
Mar 16, 2022 2.379 2.442 2.370 2.433 24,512,366 +0.07(+3.05%)
Mar 15, 2022 2.361 2.397 2.334 2.361 31,380,448 +0.00(+0.00%)
Mar 14, 2022 2.352 2.383 2.325 2.361 30,246,758 +0.02(+0.77%)
Mar 11, 2022 2.406 2.415 2.334 2.343 24,570,774 -0.06(-2.62%)
Mar 10, 2022 2.388 2.352 2.406 26,346,670 -0.09(-3.61%)
Mar 09, 2022 2.460 2.514 2.442 2.496 19,695,012 +0.12(+4.92%)
Mar 08, 2022 2.388 2.433 2.352 2.379 48,653,404 +0.02(+0.76%)
Mar 07, 2022 2.424 2.442 2.352 2.361 48,324,980 -0.10(-4.03%)
Mar 04, 2022 2.469 2.505 2.442 2.460 54,276,144 -0.08(-3.19%)
Mar 03, 2022 2.550 2.568 2.505 2.541 23,775,054 -0.03(-1.05%)
Mar 02, 2022 2.559 2.604 2.527 2.568 40,520,996 +0.03(+1.06%)
Mar 01, 2022 2.622 2.649 2.541 2.541 31,399,036 -0.10(-3.75%)
Feb 28, 2022 2.631 2.640 2.586 2.640 19,973,774 -0.03(-1.01%)
Feb 25, 2022 2.599 2.676 2.622 2.667 39,619,824 +0.07(+2.78%)
Feb 24, 2022 2.505 2.604 2.478 2.595 55,378,700 -0.07(-2.70%)
Feb 23, 2022 2.712 2.730 2.649 2.667 18,764,028 +0.06(+2.42%)
Feb 22, 2022 2.613 2.640 2.595 2.604 21,932,496 +0.01(+0.35%)
Feb 18, 2022 2.595 0 +0.02(+0.70%)
Feb 17, 2022 2.595 2.604 2.559 2.577 19,654,986 -0.07(-2.72%)
Feb 16, 2022 2.640 2.649 2.599 2.649 20,254,006 -0.01(-0.34%)
Feb 15, 2022 2.676 2.730 2.640 2.658 42,860,468 +0.05(+1.72%)
Feb 14, 2022 2.586 2.613 2.550 2.613 37,179,128 +0.05(+1.75%)
Feb 11, 2022 2.568 2.629 2.545 2.568 30,993,810 +0.04(+1.42%)
Feb 10, 2022 2.514 2.559 2.505 2.532 33,934,920 +0.03(+1.08%)
Feb 09, 2022 2.455 2.532 2.444 2.505 31,081,996 +0.06(+2.58%)
Feb 08, 2022 2.424 2.460 2.424 2.442 23,536,734 -0.01(-0.37%)
Feb 07, 2022 2.433 2.469 2.424 2.451 18,485,288 +0.01(+0.37%)
Feb 04, 2022 2.415 2.460 2.401 2.442 18,239,100 +0.00(+0.00%)
Feb 03, 2022 2.478 2.442 2.442 19,923,438 -0.05(-1.81%)
Feb 02, 2022 2.523 2.523 2.442 2.487 14,469,967 -0.05(-2.13%)
Feb 01, 2022 2.559 2.577 2.523 2.541 13,639,401 -0.01(-0.35%)
Jan 31, 2022 2.496 2.564 2.550 15,887,678 +0.05(+2.17%)
Jan 28, 2022 2.541 2.541 2.469 2.496 31,266,272 -0.05(-2.12%)
Jan 27, 2022 2.505 2.586 2.505 2.550 33,102,860 +0.07(+2.91%)
Jan 26, 2022 2.523 2.550 2.451 2.478 51,591,268 -0.04(-1.43%)
Jan 25, 2022 2.406 2.514 2.397 2.514 35,382,308 +0.09(+3.72%)
Jan 24, 2022 2.415 2.433 2.379 2.424 31,052,970 +0.02(+0.75%)
Jan 21, 2022 2.397 2.478 2.397 2.406 25,532,018 +0.02(+0.75%)
Jan 20, 2022 2.424 2.442 2.388 2.388 20,952,144 +0.00(+0.00%)
Jan 19, 2022 2.397 2.415 2.370 2.388 30,164,412 +0.04(+1.53%)
Jan 18, 2022 2.379 2.388 2.343 2.352 19,237,054 -0.13(-5.09%)
Jan 14, 2022 2.478 0 +0.03(+1.10%)
Jan 13, 2022 2.433 2.460 2.410 2.451 18,804,012 +0.03(+1.12%)
Jan 12, 2022 2.406 2.446 2.397 2.424 31,649,360 +0.04(+1.51%)
Jan 11, 2022 2.343 2.397 2.316 2.388 21,048,052 +0.05(+1.92%)
Jan 10, 2022 2.307 2.352 2.280 2.343 20,427,964 +0.01(+0.39%)
Jan 07, 2022 2.343 2.365 2.316 2.334 16,080,724 -0.01(-0.38%)
Jan 06, 2022 2.370 2.379 2.325 2.343 15,770,019 -0.03(-1.14%)
Jan 05, 2022 2.406 2.442 2.361 2.370 23,085,578 -0.07(-2.95%)
Jan 04, 2022 2.397 2.460 2.392 2.442 19,712,680 -0.01(-0.37%)
Jan 03, 2022 2.451 2.451 2.415 2.451 26,621,882 -0.07(-2.86%)
Dec 31, 2021 2.514 2.523 2.487 2.523 6,699,589 +0.04(+1.45%)
Dec 30, 2021 2.478 2.505 2.473 2.487 9,311,651 +0.05(+1.85%)
Dec 29, 2021 2.451 2.460 2.419 2.442 10,028,522 -0.02(-0.73%)
Dec 28, 2021 2.451 2.487 2.442 2.460 10,182,108 -0.01(-0.36%)
Dec 27, 2021 2.469 2.487 2.455 2.469 6,790,433 +0.00(+0.00%)
Dec 23, 2021 2.433 2.478 2.424 2.469 18,838,106 +0.01(+0.37%)
Dec 22, 2021 2.388 2.460 2.379 2.460 28,944,998 +0.06(+2.63%)
Dec 21, 2021 2.397 2.424 2.382 2.397 17,623,684 +0.00(+0.00%)
Dec 20, 2021 2.406 2.415 2.361 2.397 16,808,468 -0.04(-1.55%)
Dec 17, 2021 2.426 2.443 2.400 2.435 18,672,780 +0.02(+0.72%)
Dec 16, 2021 2.417 2.469 2.400 2.417 20,904,564 -0.01(-0.36%)
Dec 15, 2021 2.435 2.435 2.374 2.426 22,437,998 -0.03(-1.06%)
Dec 14, 2021 2.495 2.504 2.426 2.452 21,761,742 +0.03(+1.07%)
Dec 13, 2021 2.443 2.452 2.409 2.426 26,417,490 -0.01(-0.36%)
Dec 10, 2021 2.443 2.469 2.426 2.435 16,578,739 +0.03(+1.08%)
Dec 09, 2021 2.469 2.474 2.409 2.409 29,007,886 -0.08(-3.14%)
Dec 08, 2021 2.504 2.525 2.461 2.487 30,037,718 +0.01(+0.35%)
Dec 07, 2021 2.461 2.487 2.456 2.478 18,943,762 +0.03(+1.42%)
Dec 06, 2021 2.443 2.482 2.426 2.443 26,928,014 +0.00(+0.00%)
Dec 03, 2021 2.452 2.469 2.409 2.443 29,522,584 +0.01(+0.36%)
Dec 02, 2021 2.426 2.469 2.395 2.435 34,117,844 +0.05(+2.18%)
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.