Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ambev S.A. ADR
(NY:
ABEV
)
2.220
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
2.637
2.637
2.637
11,208,917
+0.01(+0.33%)
Dec 30, 2020
2.672
2.689
2.628
2.628
11,208,917
-0.06(-2.24%)
Dec 29, 2020
2.654
2.689
2.637
2.689
23,351,432
+0.08(+2.97%)
Dec 28, 2020
2.603
2.637
2.585
2.611
13,328,553
-0.02(-0.66%)
Dec 24, 2020
2.628
2.637
2.585
2.628
4,547,226
+0.03(+0.99%)
Dec 23, 2020
2.628
2.646
2.603
2.603
14,896,939
-0.01(-0.33%)
Dec 22, 2020
2.611
2.663
2.603
2.611
17,609,654
-0.01(-0.33%)
Dec 21, 2020
2.628
2.646
2.568
2.620
25,144,370
-0.08(-2.88%)
Dec 18, 2020
2.706
2.732
2.680
2.697
21,080,602
+0.02(+0.61%)
Dec 17, 2020
2.664
2.689
2.656
2.681
20,281,060
+0.03(+0.95%)
Dec 16, 2020
2.589
2.656
2.572
2.656
24,686,836
+0.05(+1.94%)
Dec 15, 2020
2.563
2.622
2.555
2.605
16,786,326
+0.07(+2.65%)
Dec 14, 2020
2.589
2.605
2.530
2.538
23,403,174
-0.09(-3.51%)
Dec 11, 2020
2.605
2.631
2.563
2.631
38,756,716
-0.02(-0.63%)
Dec 10, 2020
2.555
2.673
2.547
2.647
45,264,736
+0.13(+5.35%)
Dec 09, 2020
2.505
2.547
2.462
2.513
24,200,150
+0.03(+1.01%)
Dec 08, 2020
2.488
2.538
2.471
2.488
26,025,398
+0.01(+0.34%)
Dec 07, 2020
2.496
2.555
2.462
2.479
31,383,868
+0.03(+1.37%)
Dec 04, 2020
2.412
2.462
2.395
2.446
34,325,492
+0.02(+0.69%)
Dec 03, 2020
2.353
2.462
2.353
2.429
33,666,096
+0.01(+0.35%)
Dec 02, 2020
2.362
2.429
2.345
2.420
42,306,036
+0.02(+0.70%)
Dec 01, 2020
2.286
2.404
2.261
2.404
30,975,894
+0.17(+7.52%)
Nov 30, 2020
2.278
2.286
2.210
2.236
21,510,344
-0.06(-2.56%)
Nov 27, 2020
2.278
2.320
2.269
2.294
8,874,819
-0.03(-1.09%)
Nov 25, 2020
2.303
2.345
2.299
2.320
18,342,776
-0.02(-0.72%)
Nov 24, 2020
2.328
2.387
2.320
2.336
36,208,356
+0.03(+1.46%)
Nov 23, 2020
2.278
2.303
2.244
2.303
27,291,364
+0.04(+1.86%)
Nov 20, 2020
2.303
2.328
2.261
2.261
19,724,186
-0.09(-3.93%)
Nov 19, 2020
2.345
2.395
2.328
2.353
23,967,388
+0.03(+1.08%)
Nov 18, 2020
2.437
2.437
2.328
2.328
35,163,212
-0.12(-4.81%)
Nov 17, 2020
2.378
2.496
2.370
2.446
31,237,190
+0.03(+1.39%)
Nov 16, 2020
2.370
2.412
2.336
2.412
22,735,832
+0.06(+2.50%)
Nov 13, 2020
2.261
2.353
2.252
2.353
31,785,886
+0.08(+3.32%)
Nov 12, 2020
2.311
2.328
2.244
2.278
25,295,166
-0.07(-2.87%)
Nov 11, 2020
2.336
2.378
2.320
2.345
34,106,404
-0.06(-2.45%)
Nov 10, 2020
2.261
2.412
2.252
2.404
71,932,232
+0.17(+7.52%)
Nov 09, 2020
2.219
2.244
2.168
2.236
68,740,776
+0.15(+7.26%)
Nov 06, 2020
2.034
2.101
2.025
2.084
28,553,434
+0.04(+2.06%)
Nov 05, 2020
1.983
2.042
1.967
2.042
24,077,226
+0.15(+8.00%)
Nov 04, 2020
1.925
1.941
1.891
1.891
26,949,944
+0.00(+0.00%)
Nov 03, 2020
1.874
1.916
1.866
1.891
40,435,204
+0.06(+3.21%)
Nov 02, 2020
1.832
1.857
1.799
1.832
23,636,026
+0.03(+1.87%)
Oct 30, 2020
1.883
1.883
1.790
1.799
43,836,404
-0.10(-5.31%)
Oct 29, 2020
1.958
1.975
1.849
1.899
42,167,072
-0.06(-3.00%)
Oct 28, 2020
1.992
2.000
1.941
1.958
28,427,124
-0.09(-4.51%)
Oct 27, 2020
2.126
2.135
2.034
2.051
37,345,940
-0.10(-4.69%)
Oct 26, 2020
2.110
2.168
2.101
2.152
43,529,664
+0.04(+1.99%)
Oct 23, 2020
2.059
2.110
2.042
2.110
30,182,688
+0.05(+2.45%)
Oct 22, 2020
2.025
2.059
2.000
2.059
22,844,446
+0.03(+1.66%)
Oct 21, 2020
2.009
2.059
2.000
2.025
23,466,674
-0.01(-0.41%)
Oct 20, 2020
2.025
2.042
2.009
2.034
26,379,820
+0.04(+2.11%)
Oct 19, 2020
2.009
2.051
1.983
1.992
12,430,700
+0.02(+0.85%)
Oct 16, 2020
2.017
2.025
1.967
1.975
15,953,685
-0.06(-2.89%)
Oct 15, 2020
2.051
2.067
2.034
2.034
12,165,795
-0.08(-3.59%)
Oct 14, 2020
2.093
2.126
2.080
2.110
29,215,672
+0.02(+0.80%)
Oct 13, 2020
2.084
2.110
2.051
2.093
16,188,335
-0.03(-1.19%)
Oct 12, 2020
2.084
2.122
2.059
2.118
11,757,545
+0.04(+2.02%)
Oct 09, 2020
2.084
2.135
2.059
2.076
25,949,100
+0.01(+0.41%)
Oct 08, 2020
2.034
2.093
2.017
2.067
23,289,500
+0.03(+1.23%)
Oct 07, 2020
2.034
2.101
2.025
2.042
34,962,264
+0.01(+0.41%)
Oct 06, 2020
2.009
2.110
2.004
2.034
36,965,264
+0.08(+4.31%)
Oct 05, 2020
1.883
1.950
1.883
1.950
19,225,478
+0.07(+3.57%)
Oct 02, 2020
1.891
1.933
1.866
1.883
22,929,748
-0.02(-0.89%)
Oct 01, 2020
1.874
1.912
1.862
1.899
21,762,820
+0.00(+0.00%)
Sep 30, 2020
1.874
1.916
1.866
1.899
28,272,482
+0.06(+3.20%)
Sep 29, 2020
1.866
1.916
1.841
1.841
39,687,016
-0.03(-1.79%)
Sep 28, 2020
1.958
1.975
1.857
1.874
52,001,768
-0.08(-4.29%)
Sep 25, 2020
1.925
1.967
1.891
1.958
21,103,098
+0.02(+0.87%)
Sep 24, 2020
1.891
1.975
1.857
1.941
25,508,786
+0.06(+3.12%)
Sep 23, 2020
1.950
1.958
1.883
1.883
19,598,680
-0.10(-5.08%)
Sep 22, 2020
1.983
2.009
1.967
1.983
10,129,352
+0.00(+0.00%)
Sep 21, 2020
1.967
2.004
1.933
1.983
15,995,279
-0.03(-1.26%)
Sep 18, 2020
2.093
2.110
2.009
2.009
38,337,056
-0.13(-5.91%)
Sep 17, 2020
2.009
2.143
2.000
2.135
41,917,500
+0.10(+4.96%)
Sep 16, 2020
2.051
2.059
2.030
2.034
16,218,167
-0.02(-0.82%)
Sep 15, 2020
2.009
2.076
2.000
2.051
25,368,070
+0.04(+2.09%)
Sep 14, 2020
1.958
2.017
1.933
2.009
23,275,436
+0.08(+4.37%)
Sep 11, 2020
1.958
1.983
1.899
1.925
20,548,510
-0.03(-1.72%)
Sep 10, 2020
1.967
2.025
1.958
1.958
33,801,392
+0.00(+0.00%)
Sep 09, 2020
1.983
1.983
1.941
1.958
21,172,160
+0.01(+0.43%)
Sep 08, 2020
1.958
1.983
1.933
1.950
20,548,096
-0.04(-2.11%)
Sep 04, 2020
2.025
2.042
1.975
1.992
18,023,540
-0.03(-1.66%)
Sep 03, 2020
2.034
2.093
1.992
2.025
32,874,298
+0.03(+1.26%)
Sep 02, 2020
1.983
2.025
1.967
2.000
20,231,488
+0.03(+1.28%)
Sep 01, 2020
1.975
2.000
1.958
1.975
33,878,764
+0.08(+4.44%)
Aug 31, 2020
1.958
1.967
1.891
1.891
24,314,296
-0.11(-5.46%)
Aug 28, 2020
1.958
2.000
1.933
2.000
25,422,712
+0.08(+3.93%)
Aug 27, 2020
1.941
1.946
1.895
1.925
32,191,108
+0.00(+0.00%)
Aug 26, 2020
1.950
1.975
1.878
1.925
40,078,532
-0.03(-1.29%)
Aug 25, 2020
1.941
1.958
1.916
1.950
31,024,736
-0.01(-0.43%)
Aug 24, 2020
1.958
1.975
1.933
1.958
14,002,776
+0.00(+0.00%)
Aug 21, 2020
1.941
1.958
1.908
1.958
14,216,273
-0.01(-0.43%)
Aug 20, 2020
1.908
1.983
1.883
1.967
25,550,218
+0.00(+0.00%)
Aug 19, 2020
2.025
2.034
1.958
1.967
22,839,942
-0.04(-2.09%)
Aug 18, 2020
2.042
2.059
2.000
2.009
20,444,018
+0.03(+1.27%)
Aug 17, 2020
2.051
2.076
1.958
1.983
26,459,834
-0.08(-3.67%)
Aug 14, 2020
2.084
2.105
2.042
2.059
18,172,270
-0.02(-0.81%)
Aug 13, 2020
2.101
2.135
2.076
2.076
19,379,414
-0.02(-0.80%)
Aug 12, 2020
2.093
2.110
2.017
2.093
30,041,302
+0.01(+0.40%)
Aug 11, 2020
2.076
2.126
2.067
2.084
40,115,964
+0.04(+2.06%)
Aug 10, 2020
2.101
2.110
2.025
2.042
18,956,378
-0.03(-1.22%)
Aug 07, 2020
2.059
2.101
2.051
2.067
32,046,582
-0.03(-1.20%)
Aug 06, 2020
2.067
2.118
2.051
2.093
48,541,568
+0.00(+0.00%)
Aug 05, 2020
2.160
2.177
2.067
2.093
55,104,772
-0.03(-1.58%)
Aug 04, 2020
2.152
2.177
2.093
2.126
46,662,552
-0.04(-1.94%)
Aug 03, 2020
2.210
2.227
2.168
2.168
41,434,396
-0.08(-3.73%)
Jul 31, 2020
2.345
2.345
2.236
2.252
31,097,918
-0.13(-5.63%)
Jul 30, 2020
2.521
2.572
2.387
2.387
46,209,016
-0.05(-2.07%)
Jul 29, 2020
2.505
2.530
2.437
2.437
38,747,804
-0.03(-1.02%)
Jul 28, 2020
2.471
2.505
2.454
2.462
42,187,576
-0.05(-2.01%)
Jul 27, 2020
2.429
2.521
2.412
2.513
57,410,340
+0.10(+4.18%)
Jul 24, 2020
2.353
2.416
2.311
2.412
36,977,776
+0.07(+2.87%)
Jul 23, 2020
2.429
2.437
2.336
2.345
25,849,984
-0.09(-3.79%)
Jul 22, 2020
2.446
2.513
2.412
2.437
62,288,036
+0.03(+1.40%)
Jul 21, 2020
2.278
2.412
2.269
2.404
62,911,792
+0.17(+7.52%)
Jul 20, 2020
2.202
2.269
2.202
2.236
43,039,980
+0.04(+1.92%)
Jul 17, 2020
2.244
2.252
2.177
2.194
56,138,096
-0.03(-1.51%)
Jul 16, 2020
2.236
2.273
2.202
2.227
48,154,832
-0.03(-1.49%)
Jul 15, 2020
2.244
2.286
2.227
2.261
36,677,436
+0.06(+2.67%)
Jul 14, 2020
2.168
2.210
2.118
2.202
59,104,224
+0.01(+0.38%)
Jul 13, 2020
2.370
2.370
2.194
2.194
74,691,480
-0.18(-7.77%)
Jul 10, 2020
2.311
2.383
2.299
2.378
33,077,106
+0.04(+1.80%)
Jul 09, 2020
2.378
2.399
2.311
2.336
45,591,468
-0.03(-1.07%)
Jul 08, 2020
2.311
2.362
2.269
2.362
39,734,528
+0.08(+3.69%)
Jul 07, 2020
2.269
2.320
2.243
2.278
49,368,016
+0.02(+0.74%)
Jul 06, 2020
2.278
2.294
2.244
2.261
27,795,840
+0.03(+1.13%)
Jul 02, 2020
2.328
2.353
2.210
2.236
27,287,080
-0.06(-2.56%)
Jul 01, 2020
2.236
2.328
2.236
2.294
29,983,714
+0.08(+3.41%)
Jun 30, 2020
2.244
2.303
2.194
2.219
39,746,972
-0.03(-1.49%)
Jun 29, 2020
2.185
2.261
2.160
2.252
39,900,272
+0.11(+5.10%)
Jun 26, 2020
2.219
2.227
2.143
2.143
29,414,168
-0.11(-4.85%)
Jun 25, 2020
2.202
2.278
2.202
2.252
55,729,676
+0.08(+3.47%)
Jun 24, 2020
2.244
2.261
2.143
2.177
34,739,068
-0.11(-4.78%)
Jun 23, 2020
2.311
2.353
2.278
2.286
30,102,246
+0.01(+0.37%)
Jun 22, 2020
2.210
2.303
2.210
2.278
55,727,084
+0.09(+4.23%)
Jun 19, 2020
2.185
2.227
2.168
2.185
53,352,548
+0.01(+0.39%)
Jun 18, 2020
2.185
2.215
2.135
2.177
35,353,580
-0.04(-1.89%)
Jun 17, 2020
2.185
2.269
2.168
2.219
39,771,632
+0.07(+3.13%)
Jun 16, 2020
2.269
2.278
2.135
2.152
48,183,896
-0.04(-1.92%)
Jun 15, 2020
2.160
2.227
2.118
2.194
34,119,576
-0.08(-3.69%)
Jun 12, 2020
2.278
2.311
2.194
2.278
52,553,208
+0.06(+2.65%)
Jun 11, 2020
2.227
2.252
2.177
2.219
39,818,540
-0.15(-6.38%)
Jun 10, 2020
2.479
2.505
2.362
2.370
46,873,372
-0.08(-3.42%)
Jun 09, 2020
2.454
2.479
2.412
2.454
39,813,944
-0.07(-2.67%)
Jun 08, 2020
2.471
2.538
2.446
2.521
65,279,492
+0.15(+6.38%)
Jun 05, 2020
2.353
2.437
2.328
2.370
59,775,212
+0.15(+6.82%)
Jun 04, 2020
2.219
2.244
2.177
2.219
34,338,132
-0.02(-0.75%)
Jun 03, 2020
2.227
2.303
2.210
2.236
43,265,024
+0.13(+5.98%)
Jun 02, 2020
2.051
2.164
2.017
2.110
51,580,608
+0.12(+5.91%)
Jun 01, 2020
1.967
2.017
1.941
1.992
59,945,472
+0.05(+2.60%)
May 29, 2020
1.992
2.009
1.899
1.941
71,880,936
-0.06(-2.94%)
May 28, 2020
2.143
2.143
1.992
2.000
57,053,324
-0.18(-8.11%)
May 27, 2020
2.101
2.177
2.034
2.177
60,239,852
+0.20(+10.21%)
May 26, 2020
1.967
2.017
1.933
1.975
50,794,328
+0.18(+9.81%)
May 22, 2020
1.807
1.832
1.765
1.799
18,988,148
+0.01(+0.47%)
May 21, 2020
1.841
1.874
1.773
1.790
44,084,488
-0.03(-1.84%)
May 20, 2020
1.782
1.832
1.757
1.824
35,780,512
+0.07(+3.83%)
May 19, 2020
1.807
1.815
1.757
1.757
39,198,936
-0.03(-1.88%)
May 18, 2020
1.765
1.841
1.748
1.790
50,679,352
+0.09(+5.45%)
May 15, 2020
1.698
1.748
1.664
1.698
37,647,780
-0.02(-0.98%)
May 14, 2020
1.656
1.723
1.605
1.715
37,465,148
+0.08(+5.15%)
May 13, 2020
1.715
1.723
1.597
1.630
45,539,388
-0.07(-3.96%)
May 12, 2020
1.773
1.815
1.689
1.698
29,669,998
-0.06(-3.35%)
May 11, 2020
1.807
1.820
1.740
1.757
25,439,888
-0.05(-2.79%)
May 08, 2020
1.757
1.807
1.748
1.807
22,234,522
+0.13(+7.50%)
May 07, 2020
1.765
1.790
1.660
1.681
61,765,012
-0.08(-4.76%)
May 06, 2020
1.807
1.807
1.731
1.765
37,871,964
-0.04(-2.33%)
May 05, 2020
1.832
1.853
1.799
1.807
27,432,194
+0.00(+0.00%)
May 04, 2020
1.706
1.815
1.698
1.807
30,122,044
+0.05(+2.87%)
May 01, 2020
1.824
1.824
1.757
1.757
22,374,328
-0.05(-2.79%)
Apr 30, 2020
1.799
1.815
1.757
1.807
29,425,738
-0.03(-1.83%)
Apr 29, 2020
1.832
1.874
1.807
1.841
59,064,388
+0.05(+2.82%)
Apr 28, 2020
1.815
1.841
1.773
1.790
67,186,544
+0.04(+2.40%)
Apr 27, 2020
1.731
1.782
1.715
1.748
33,723,964
+0.07(+4.00%)
Apr 24, 2020
1.731
1.740
1.597
1.681
72,534,640
-0.10(-5.66%)
Apr 23, 2020
1.824
1.849
1.773
1.782
32,844,996
-0.04(-2.30%)
Apr 22, 2020
1.841
1.857
1.815
1.824
19,878,088
-0.05(-2.69%)
Apr 21, 2020
1.832
1.908
1.832
1.874
25,668,340
-0.01(-0.45%)
Apr 20, 2020
1.849
1.891
1.815
1.883
24,309,262
+0.02(+0.90%)
Apr 17, 2020
1.908
1.908
1.849
1.866
16,029,478
+0.02(+0.91%)
Apr 16, 2020
1.941
1.941
1.841
1.849
25,224,720
-0.08(-3.93%)
Apr 15, 2020
1.941
1.958
1.883
1.925
28,753,766
-0.06(-2.97%)
Apr 14, 2020
2.017
2.051
1.975
1.983
22,987,430
+0.00(+0.00%)
Apr 13, 2020
1.967
1.992
1.950
1.983
35,925,672
-0.03(-1.67%)
Apr 09, 2020
2.067
2.084
2.017
2.017
28,547,604
-0.01(-0.41%)
Apr 08, 2020
2.042
2.051
1.962
2.025
23,148,108
+0.03(+1.69%)
Apr 07, 2020
2.101
2.104
1.983
1.992
26,546,722
+0.12(+6.28%)
Apr 06, 2020
1.916
2.034
1.866
1.874
32,781,686
+0.04(+2.29%)
Apr 03, 2020
1.866
1.883
1.790
1.832
33,342,324
-0.11(-5.63%)
Apr 02, 2020
1.857
1.983
1.857
1.941
28,430,884
+0.05(+2.67%)
Apr 01, 2020
1.891
1.933
1.866
1.891
34,766,800
-0.04(-2.17%)
Mar 31, 2020
1.975
2.017
1.933
1.933
33,609,476
-0.15(-7.26%)
Mar 30, 2020
2.101
2.135
2.059
2.084
23,282,852
-0.03(-1.20%)
Mar 27, 2020
2.017
2.210
1.996
2.110
26,013,232
-0.11(-4.92%)
Mar 26, 2020
2.017
2.257
2.017
2.219
67,284,464
+0.23(+11.39%)
Mar 25, 2020
1.899
2.042
1.843
1.992
32,387,330
+0.10(+5.33%)
Mar 24, 2020
2.009
2.101
1.883
1.891
34,656,236
+0.00(+0.00%)
Mar 23, 2020
1.967
2.025
1.849
1.891
46,125,464
-0.13(-6.25%)
Mar 20, 2020
2.025
2.110
1.975
2.017
54,435,784
+0.05(+2.56%)
Mar 19, 2020
1.782
2.017
1.681
1.967
26,005,950
+0.18(+10.38%)
Mar 18, 2020
1.773
1.832
1.715
1.782
54,675,348
-0.15(-7.83%)
Mar 17, 2020
1.941
2.017
1.824
1.933
90,573,640
+0.16(+9.00%)
Mar 16, 2020
1.908
2.017
1.773
1.773
31,425,046
-0.45(-20.08%)
Mar 13, 2020
2.378
2.446
2.135
2.219
47,866,172
+0.03(+1.15%)
Mar 12, 2020
1.715
2.290
1.715
2.194
53,073,624
-0.20(-8.42%)
Mar 11, 2020
2.563
2.580
2.311
2.395
44,975,888
-0.23(-8.65%)
Mar 10, 2020
2.597
2.645
2.475
2.622
71,425,656
+0.03(+1.30%)
Mar 09, 2020
2.563
2.731
2.563
2.589
95,158,776
-0.21(-7.51%)
Mar 06, 2020
2.731
2.824
2.723
2.799
100,118,464
+0.02(+0.60%)
Mar 05, 2020
2.719
2.807
2.719
2.782
79,084,256
-0.08(-2.65%)
Mar 04, 2020
2.757
2.858
2.757
2.858
64,704,776
+0.10(+3.66%)
Mar 03, 2020
2.757
2.841
2.736
2.757
52,389,672
-0.03(-0.91%)
Mar 02, 2020
2.748
2.799
2.731
2.782
49,695,828
+0.08(+3.12%)
Feb 28, 2020
2.614
2.715
2.605
2.698
50,359,968
-0.03(-1.23%)
Feb 27, 2020
2.664
2.807
2.664
2.731
131,998,320
-0.27(-8.96%)
Feb 26, 2020
3.009
3.084
2.975
3.000
79,108,392
-0.03(-1.11%)
Feb 25, 2020
3.026
3.059
3.000
3.034
38,301,036
+0.03(+0.84%)
Feb 24, 2020
3.017
3.051
3.000
3.009
48,609,828
-0.08(-2.45%)
Feb 21, 2020
3.026
3.093
3.017
3.084
44,299,492
-0.02(-0.54%)
Feb 20, 2020
3.093
3.118
3.068
3.101
38,163,280
+0.02(+0.54%)
Feb 19, 2020
3.076
3.084
3.051
3.084
16,662,797
+0.03(+1.10%)
Feb 18, 2020
3.152
3.152
3.051
3.051
28,634,724
-0.13(-4.22%)
Feb 14, 2020
3.143
3.211
3.110
3.185
26,741,894
+0.07(+2.16%)
Feb 13, 2020
3.177
3.202
3.118
3.118
18,954,842
-0.05(-1.59%)
Feb 12, 2020
3.185
3.236
3.160
3.168
62,284,752
-0.03(-1.05%)
Feb 11, 2020
3.261
3.269
3.194
3.202
25,858,046
+0.00(+0.00%)
Feb 10, 2020
3.269
3.278
3.194
3.202
35,921,988
-0.08(-2.31%)
Feb 07, 2020
3.295
3.320
3.244
3.278
90,987,240
+0.01(+0.26%)
Feb 06, 2020
3.421
3.421
3.269
3.269
32,552,088
-0.15(-4.42%)
Feb 05, 2020
3.505
3.530
3.379
3.421
48,304,268
-0.02(-0.49%)
Feb 04, 2020
3.513
3.530
3.429
3.437
33,535,800
-0.03(-0.97%)
Feb 03, 2020
3.530
3.588
3.463
3.471
38,465,556
-0.03(-0.72%)
Jan 31, 2020
3.530
3.555
3.471
3.496
13,944,750
-0.09(-2.58%)
Jan 30, 2020
3.563
3.589
3.496
3.589
27,175,092
+0.00(+0.00%)
Jan 29, 2020
3.723
3.732
3.589
3.589
14,529,562
-0.18(-4.69%)
Jan 28, 2020
3.690
3.774
3.673
3.765
15,195,415
+0.08(+2.28%)
Jan 27, 2020
3.706
3.732
3.664
3.681
28,434,744
-0.11(-2.88%)
Jan 24, 2020
3.790
3.807
3.748
3.790
9,495,918
+0.05(+1.35%)
Jan 23, 2020
3.757
3.799
3.732
3.740
27,857,372
-0.07(-1.77%)
Jan 22, 2020
3.765
3.807
3.765
3.807
17,119,720
+0.10(+2.72%)
Jan 21, 2020
3.715
3.765
3.706
3.706
31,057,046
-0.02(-0.45%)
Jan 17, 2020
3.757
3.774
3.715
3.723
36,610,232
-0.01(-0.23%)
Jan 16, 2020
3.782
3.790
3.723
3.732
19,835,964
-0.02(-0.45%)
Jan 15, 2020
3.807
3.832
3.740
3.748
21,602,832
-0.10(-2.62%)
Jan 14, 2020
3.900
3.908
3.824
3.849
42,269,928
-0.02(-0.43%)
Jan 13, 2020
3.824
3.916
3.816
3.866
28,636,570
-0.01(-0.22%)
Jan 10, 2020
3.900
3.916
3.824
3.874
28,636,484
+0.03(+0.65%)
Jan 09, 2020
3.841
3.849
3.790
3.849
35,478,620
-0.05(-1.29%)
Jan 08, 2020
3.891
3.942
3.858
3.900
21,750,668
+0.01(+0.22%)
Jan 07, 2020
3.866
3.950
3.841
3.891
16,399,540
+0.01(+0.22%)
Jan 06, 2020
3.874
3.942
3.858
3.883
15,285,346
-0.04(-1.07%)
Jan 03, 2020
3.900
3.948
3.891
3.925
10,402,342
-0.05(-1.27%)
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
.