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
)
2.420
+0.030 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2020
3.925
3.975
3.925
3.975
12,092,018
+0.06(+1.50%)
Dec 31, 2019
3.900
3.925
3.883
3.916
4,925,008
+0.01(+0.22%)
Dec 30, 2019
3.967
3.984
3.908
3.908
10,631,207
-0.05(-1.27%)
Dec 27, 2019
3.967
3.989
3.942
3.958
12,958,844
+0.00(+0.00%)
Dec 26, 2019
3.883
3.958
3.870
3.958
7,872,271
+0.13(+3.29%)
Dec 24, 2019
3.858
3.858
3.832
3.832
3,369,761
-0.02(-0.44%)
Dec 23, 2019
3.874
3.891
3.849
3.849
7,133,489
+0.01(+0.22%)
Dec 20, 2019
3.807
3.874
3.807
3.841
10,155,330
+0.00(+0.02%)
Dec 19, 2019
3.799
3.840
3.791
3.840
22,364,046
+0.01(+0.21%)
Dec 18, 2019
3.824
3.840
3.783
3.832
28,551,680
+0.05(+1.30%)
Dec 17, 2019
3.824
3.840
3.775
3.783
28,151,574
-0.04(-1.07%)
Dec 16, 2019
3.832
3.865
3.807
3.824
18,115,216
+0.07(+1.97%)
Dec 13, 2019
3.742
3.791
3.734
3.750
11,720,196
+0.01(+0.22%)
Dec 12, 2019
3.652
3.742
3.652
3.742
18,260,216
+0.10(+2.70%)
Dec 11, 2019
3.644
3.660
3.595
3.644
13,997,277
+0.04(+1.14%)
Dec 10, 2019
3.644
3.652
3.586
3.603
18,805,194
-0.02(-0.68%)
Dec 09, 2019
3.586
3.652
3.570
3.627
15,324,002
-0.02(-0.45%)
Dec 06, 2019
3.586
3.644
3.554
3.644
13,698,599
+0.11(+3.01%)
Dec 05, 2019
3.521
3.545
3.488
3.537
16,656,864
+0.00(+0.00%)
Dec 04, 2019
3.496
3.603
3.496
3.537
19,612,146
+0.07(+1.89%)
Dec 03, 2019
3.463
3.488
3.439
3.472
20,132,204
+0.00(+0.00%)
Dec 02, 2019
3.488
3.504
3.455
3.472
11,382,328
+0.02(+0.71%)
Nov 29, 2019
3.488
3.513
3.431
3.447
11,976,672
-0.02(-0.47%)
Nov 27, 2019
3.439
3.463
3.398
3.463
19,081,164
+0.01(+0.24%)
Nov 26, 2019
3.447
3.472
3.390
3.455
32,486,034
-0.07(-1.86%)
Nov 25, 2019
3.504
3.554
3.496
3.521
19,384,154
-0.01(-0.23%)
Nov 22, 2019
3.521
3.570
3.513
3.529
32,473,336
+0.02(+0.70%)
Nov 21, 2019
3.472
3.513
3.439
3.504
18,005,230
+0.06(+1.66%)
Nov 20, 2019
3.406
3.484
3.406
3.447
13,140,835
+0.01(+0.24%)
Nov 19, 2019
3.398
3.439
3.365
3.439
15,403,103
+0.06(+1.70%)
Nov 18, 2019
3.414
3.423
3.382
3.382
11,138,663
-0.06(-1.67%)
Nov 15, 2019
3.414
3.447
3.398
3.439
5,298,783
+0.04(+1.20%)
Nov 14, 2019
3.390
3.439
3.382
3.398
27,565,180
+0.00(+0.00%)
Nov 13, 2019
3.365
3.406
3.357
3.398
17,252,824
+0.02(+0.48%)
Nov 12, 2019
3.382
3.406
3.365
3.382
13,513,155
-0.05(-1.43%)
Nov 11, 2019
3.390
3.472
3.382
3.431
15,334,274
+0.06(+1.70%)
Nov 08, 2019
3.431
3.455
3.357
3.373
26,937,252
-0.11(-3.29%)
Nov 07, 2019
3.488
3.513
3.472
3.488
19,208,378
+0.00(+0.00%)
Nov 06, 2019
3.504
3.537
3.472
3.488
14,380,377
-0.11(-2.96%)
Nov 05, 2019
3.570
3.623
3.562
3.595
18,737,144
+0.02(+0.69%)
Nov 04, 2019
3.570
3.603
3.558
3.570
8,656,956
+0.02(+0.69%)
Nov 01, 2019
3.562
3.578
3.521
3.545
21,394,084
+0.02(+0.46%)
Oct 31, 2019
3.578
3.595
3.504
3.529
31,494,088
-0.04(-1.15%)
Oct 30, 2019
3.537
3.578
3.504
3.570
21,872,264
+0.00(+0.00%)
Oct 29, 2019
3.578
3.623
3.562
3.570
20,452,010
-0.01(-0.23%)
Oct 28, 2019
3.635
3.640
3.537
3.578
32,667,452
-0.05(-1.35%)
Oct 25, 2019
3.668
3.693
3.586
3.627
59,309,344
-0.25(-6.34%)
Oct 24, 2019
3.857
3.938
3.857
3.873
37,497,608
+0.09(+2.38%)
Oct 23, 2019
3.734
3.799
3.734
3.783
13,476,929
+0.02(+0.65%)
Oct 22, 2019
3.775
3.838
3.750
3.758
22,232,462
+0.01(+0.22%)
Oct 21, 2019
3.693
3.758
3.680
3.750
15,511,298
+0.05(+1.33%)
Oct 18, 2019
3.701
3.738
3.685
3.701
7,095,699
+0.02(+0.67%)
Oct 17, 2019
3.742
3.750
3.676
3.676
12,743,542
-0.02(-0.66%)
Oct 16, 2019
3.693
3.725
3.672
3.701
20,080,464
+0.00(+0.00%)
Oct 15, 2019
3.725
3.758
3.701
3.701
12,925,956
-0.03(-0.88%)
Oct 14, 2019
3.717
3.734
3.685
3.734
11,822,331
+0.01(+0.22%)
Oct 11, 2019
3.685
3.766
3.676
3.725
23,197,352
+0.07(+1.79%)
Oct 10, 2019
3.717
3.717
3.631
3.660
26,672,506
-0.07(-1.97%)
Oct 09, 2019
3.717
3.766
3.717
3.734
18,016,958
+0.02(+0.44%)
Oct 08, 2019
3.766
3.775
3.701
3.717
27,122,858
-0.03(-0.87%)
Oct 07, 2019
3.865
3.881
3.750
3.750
16,558,957
-0.14(-3.58%)
Oct 04, 2019
3.742
3.914
3.725
3.889
36,982,052
+0.18(+4.86%)
Oct 03, 2019
3.717
3.758
3.697
3.709
21,914,050
-0.01(-0.22%)
Oct 02, 2019
3.783
3.799
3.717
3.717
25,157,196
-0.11(-2.78%)
Oct 01, 2019
3.783
3.840
3.750
3.824
32,923,996
+0.04(+1.08%)
Sep 30, 2019
3.865
3.865
3.775
3.783
17,218,400
-0.06(-1.49%)
Sep 27, 2019
3.832
3.861
3.807
3.840
15,719,626
+0.01(+0.21%)
Sep 26, 2019
3.881
3.897
3.820
3.832
24,791,462
-0.04(-1.06%)
Sep 25, 2019
3.775
3.873
3.775
3.873
28,219,762
+0.07(+1.94%)
Sep 24, 2019
3.816
3.824
3.742
3.799
36,239,140
-0.01(-0.22%)
Sep 23, 2019
3.791
3.848
3.791
3.807
26,106,650
+0.02(+0.43%)
Sep 20, 2019
3.799
3.824
3.750
3.791
30,033,888
-0.01(-0.22%)
Sep 19, 2019
3.857
3.894
3.799
3.799
39,825,280
-0.03(-0.85%)
Sep 18, 2019
3.881
3.906
3.816
3.832
65,583,628
-0.07(-1.89%)
Sep 17, 2019
3.807
3.918
3.807
3.906
16,519,920
+0.07(+1.71%)
Sep 16, 2019
3.799
3.865
3.791
3.840
13,269,921
+0.02(+0.64%)
Sep 13, 2019
3.906
3.938
3.807
3.816
29,255,546
-0.11(-2.71%)
Sep 12, 2019
3.881
3.930
3.848
3.922
40,059,568
+0.11(+3.01%)
Sep 11, 2019
3.816
3.897
3.775
3.807
26,116,400
+0.04(+1.09%)
Sep 10, 2019
3.758
3.824
3.717
3.766
23,948,692
+0.00(+0.00%)
Sep 09, 2019
3.750
3.795
3.750
3.766
15,121,137
-0.01(-0.22%)
Sep 06, 2019
3.791
3.816
3.734
3.775
20,969,556
+0.02(+0.65%)
Sep 05, 2019
3.791
3.820
3.734
3.750
22,479,734
+0.00(+0.00%)
Sep 04, 2019
3.685
3.766
3.685
3.750
23,530,124
+0.11(+3.15%)
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
.