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

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2022 6.811 6.977 6.616 6.621 67,956,816 +0.03(+0.44%)
Apr 28, 2022 6.548 6.631 6.450 6.592 34,027,512 +0.10(+1.50%)
Apr 27, 2022 6.489 6.572 6.416 6.494 49,136,156 +0.02(+0.38%)
Apr 26, 2022 6.572 6.646 6.436 6.470 61,972,316 -0.18(-2.71%)
Apr 25, 2022 6.553 6.707 6.416 6.650 60,874,060 -0.12(-1.80%)
Apr 22, 2022 7.094 7.104 6.753 6.772 58,049,088 -0.34(-4.80%)
Apr 21, 2022 7.417 7.436 7.036 7.114 52,305,012 -0.28(-3.83%)
Apr 20, 2022 7.295 7.414 7.212 7.397 37,654,780 +0.13(+1.74%)
Apr 19, 2022 7.192 7.346 7.119 7.270 40,236,120 +0.12(+1.64%)
Apr 18, 2022 7.177 7.224 7.104 7.153 56,050,408 -0.02(-0.34%)
Apr 14, 2022 7.163 7.282 7.090 7.177 86,212,032 -0.04(-0.54%)
Apr 13, 2022 7.162 7.275 7.103 7.216 71,673,128 +0.14(+1.92%)
Apr 12, 2022 7.212 7.230 7.067 7.081 65,305,912 +0.05(+0.71%)
Apr 11, 2022 7.094 7.094 6.972 7.031 46,332,500 -0.06(-0.89%)
Apr 08, 2022 6.959 7.117 6.909 7.094 58,485,004 +0.12(+1.69%)
Apr 07, 2022 6.746 7.008 6.746 6.977 65,014,440 +0.29(+4.40%)
Apr 06, 2022 6.764 6.812 6.613 6.683 59,074,044 -0.06(-0.87%)
Apr 05, 2022 6.819 6.929 6.728 6.742 62,247,384 -0.11(-1.58%)
Apr 04, 2022 6.828 6.868 6.724 6.850 57,657,356 +0.02(+0.33%)
Apr 01, 2022 6.778 6.881 6.733 6.828 61,255,672 +0.14(+2.03%)
Mar 31, 2022 6.561 6.776 6.561 6.692 67,250,800 +0.06(+0.89%)
Mar 30, 2022 6.601 6.667 6.556 6.633 64,604,564 +0.08(+1.24%)
Mar 29, 2022 6.565 6.624 6.409 6.552 89,898,288 +0.14(+2.19%)
Mar 28, 2022 6.439 6.482 6.348 6.412 77,659,784 -0.23(-3.47%)
Mar 25, 2022 6.547 6.710 6.522 6.642 44,284,216 +0.10(+1.59%)
Mar 24, 2022 6.407 6.581 6.351 6.538 49,537,564 +0.12(+1.90%)
Mar 23, 2022 6.321 6.531 6.303 6.416 65,005,620 +0.20(+3.20%)
Mar 22, 2022 6.335 6.332 6.141 6.217 50,823,052 -0.02(-0.36%)
Mar 21, 2022 6.131 6.310 6.113 6.240 61,933,604 +0.24(+4.07%)
Mar 18, 2022 5.905 6.036 5.846 5.996 69,504,976 +0.11(+1.84%)
Mar 17, 2022 5.946 6.011 5.725 5.887 98,184,144 -0.11(-1.81%)
Mar 16, 2022 5.964 6.000 5.851 5.996 59,193,176 +0.09(+1.45%)
Mar 15, 2022 5.919 5.987 5.765 5.910 60,794,540 -0.19(-3.04%)
Mar 14, 2022 6.204 6.251 6.009 6.095 56,083,076 -0.13(-2.03%)
Mar 11, 2022 6.416 6.439 6.181 6.222 94,497,112 -0.19(-2.89%)
Mar 10, 2022 6.249 6.443 6.210 6.407 78,797,040 +0.14(+2.24%)
Mar 09, 2022 6.240 6.321 6.154 6.267 63,727,948 +0.07(+1.09%)
Mar 08, 2022 6.244 6.262 5.991 6.199 106,796,720 +0.16(+2.62%)
Mar 07, 2022 6.556 6.563 5.996 6.041 149,633,552 -0.52(-7.93%)
Mar 04, 2022 6.642 6.642 6.452 6.561 78,984,760 -0.13(-1.96%)
Mar 03, 2022 6.624 6.816 6.611 6.692 62,274,752 +0.05(+0.82%)
Mar 02, 2022 6.760 6.837 6.540 6.638 94,387,048 +0.00(+0.00%)
Mar 01, 2022 6.452 6.828 6.448 6.638 114,621,872 +0.18(+2.73%)
Feb 28, 2022 6.393 6.484 6.303 6.461 70,573,296 +0.05(+0.70%)
Feb 25, 2022 6.267 6.421 6.276 6.416 82,757,880 +0.11(+1.72%)
Feb 24, 2022 6.615 6.633 6.133 6.308 119,512,872 -0.28(-4.19%)
Feb 23, 2022 6.611 6.642 6.513 6.583 88,456,880 +0.11(+1.68%)
Feb 22, 2022 6.651 6.656 6.395 6.475 86,389,840 +0.14(+2.21%)
Feb 18, 2022 6.335 0 +0.02(+0.29%)
Feb 17, 2022 6.357 6.393 6.271 6.317 47,618,000 -0.11(-1.69%)
Feb 16, 2022 6.348 6.529 6.344 6.425 66,710,848 +0.20(+3.20%)
Feb 15, 2022 6.204 6.231 6.092 6.226 60,971,568 -0.09(-1.50%)
Feb 14, 2022 6.412 6.425 6.235 6.321 78,991,944 -0.09(-1.48%)
Feb 11, 2022 6.217 6.470 6.181 6.416 98,914,864 +0.27(+4.41%)
Feb 10, 2022 6.100 6.292 6.097 6.145 67,904,800 +0.08(+1.27%)
Feb 09, 2022 6.072 6.181 6.025 6.068 61,347,768 +0.05(+0.90%)
Feb 08, 2022 6.009 6.027 5.914 6.014 100,184,456 -0.12(-1.92%)
Feb 07, 2022 6.091 6.170 6.032 6.131 53,604,932 +0.00(+0.00%)
Feb 04, 2022 6.113 6.222 6.026 6.131 72,679,888 +0.10(+1.65%)
Feb 03, 2022 5.991 5.928 6.032 74,532,136 -0.09(-1.40%)
Feb 02, 2022 6.185 6.185 6.032 6.118 55,040,464 -0.14(-2.31%)
Feb 01, 2022 5.987 6.276 5.987 6.262 69,511,008 +0.23(+3.75%)
Jan 31, 2022 6.005 6.084 6.036 75,458,664 -0.01(-0.22%)
Jan 28, 2022 6.231 6.357 5.959 6.050 115,167,800 -0.18(-2.90%)
Jan 27, 2022 6.308 6.326 6.104 6.231 103,333,664 +0.08(+1.25%)
Jan 26, 2022 6.072 6.262 6.050 6.154 139,160,784 +0.20(+3.42%)
Jan 25, 2022 5.684 6.000 5.629 5.950 108,589,704 +0.24(+4.11%)
Jan 24, 2022 5.661 5.720 5.471 5.715 101,474,416 -0.01(-0.24%)
Jan 21, 2022 5.733 5.828 5.711 5.729 67,133,240 +0.01(+0.16%)
Jan 20, 2022 5.779 5.846 5.706 5.720 83,531,128 +0.02(+0.32%)
Jan 19, 2022 5.724 5.822 5.684 5.702 74,845,160 +0.07(+1.20%)
Jan 18, 2022 5.684 5.720 5.489 5.634 90,852,088 -0.07(-1.19%)
Jan 14, 2022 5.702 0 +0.14(+2.52%)
Jan 13, 2022 5.494 5.670 5.489 5.562 118,709,464 +0.13(+2.33%)
Jan 12, 2022 5.299 5.458 5.290 5.435 108,740,936 +0.20(+3.80%)
Jan 11, 2022 4.938 5.238 4.924 5.236 94,178,904 +0.34(+6.93%)
Jan 10, 2022 4.942 4.965 4.845 4.897 67,085,068 -0.08(-1.63%)
Jan 07, 2022 4.901 4.994 4.892 4.978 49,741,212 +0.08(+1.66%)
Jan 06, 2022 4.965 5.008 4.870 4.897 56,334,172 +0.05(+0.93%)
Jan 05, 2022 5.073 5.105 4.847 4.852 75,031,840 -0.25(-4.88%)
Jan 04, 2022 5.005 5.150 4.999 5.100 54,867,228 +0.06(+1.17%)
Jan 03, 2022 4.983 5.073 4.960 5.042 45,703,144 +0.08(+1.55%)
Dec 31, 2021 5.001 5.010 4.956 4.965 23,808,872 -0.00(-0.09%)
Dec 30, 2021 4.987 5.054 4.969 4.969 42,718,780 +0.04(+0.83%)
Dec 29, 2021 4.965 5.014 4.897 4.928 45,190,240 -0.09(-1.80%)
Dec 28, 2021 5.001 5.046 4.983 5.019 34,938,692 +0.01(+0.18%)
Dec 27, 2021 4.883 5.023 4.838 5.010 47,835,132 +0.13(+2.69%)
Dec 23, 2021 4.847 4.906 4.793 4.879 45,128,404 +0.04(+0.84%)
Dec 22, 2021 4.766 4.861 4.748 4.838 40,093,952 +0.06(+1.23%)
Dec 21, 2021 4.847 4.870 4.770 4.779 52,089,544 -0.00(-0.09%)
Dec 20, 2021 4.711 4.811 4.698 4.784 65,261,236 -0.09(-1.95%)
Dec 17, 2021 4.938 4.965 4.865 4.879 45,327,600 -0.14(-2.88%)
Dec 16, 2021 5.014 5.096 4.987 5.023 61,456,072 +0.11(+2.21%)
Dec 15, 2021 4.888 4.933 4.820 4.915 48,250,756 -0.01(-0.18%)
Dec 14, 2021 5.037 5.094 4.915 4.924 46,463,184 -0.07(-1.45%)
Dec 13, 2021 5.096 5.112 4.965 4.996 46,438,856 -0.10(-1.95%)
Dec 10, 2021 5.078 5.112 5.042 5.096 30,089,434 +0.03(+0.63%)
Dec 09, 2021 4.996 5.073 4.981 5.064 41,026,640 -0.05(-0.97%)
Dec 08, 2021 5.114 5.168 5.084 5.114 78,390,200 +0.07(+1.43%)
Dec 07, 2021 4.919 5.051 4.890 5.042 80,263,208 +0.18(+3.72%)
Dec 06, 2021 4.820 4.897 4.779 4.861 72,570,112 +0.05(+1.13%)
Dec 03, 2021 4.788 4.834 4.693 4.806 100,630,672 +0.07(+1.53%)
Dec 02, 2021 4.350 4.748 4.332 4.734 117,265,152 +0.44(+10.16%)
Dec 01, 2021 4.443 4.499 4.293 4.297 92,836,616 -0.01(-0.28%)
Nov 30, 2021 4.322 4.378 4.215 4.310 85,031,744 -0.06(-1.30%)
Nov 29, 2021 4.326 4.394 4.219 4.366 78,913,688 +0.14(+3.25%)
Nov 26, 2021 4.281 4.281 4.140 4.229 74,864,304 -0.00(-0.10%)
Nov 24, 2021 4.128 4.241 4.112 4.233 51,382,720 +0.08(+1.85%)
Nov 23, 2021 4.019 4.178 4.003 4.156 65,920,900 +0.21(+5.32%)
Nov 22, 2021 4.019 4.095 3.942 3.946 62,708,756 +0.01(+0.31%)
Nov 19, 2021 3.974 3.990 3.906 3.934 48,128,128 -0.06(-1.42%)
Nov 18, 2021 4.019 4.041 3.990 3.990 55,647,572 -0.06(-1.59%)
Nov 17, 2021 4.144 4.176 4.031 4.055 48,588,368 -0.10(-2.43%)
Nov 16, 2021 4.132 4.180 4.065 4.156 50,884,108 -0.02(-0.39%)
Nov 15, 2021 4.140 4.209 4.088 4.172 36,936,080 +0.04(+0.98%)
Nov 12, 2021 4.059 4.132 4.001 4.132 50,016,888 +0.05(+1.29%)
Nov 11, 2021 4.083 4.138 4.065 4.079 47,560,064 -0.02(-0.39%)
Nov 10, 2021 4.104 4.095 66,654,140 +0.02(+0.60%)
Nov 09, 2021 4.067 4.104 4.027 4.071 65,592,500 +0.10(+2.44%)
Nov 08, 2021 3.934 4.027 3.934 3.974 62,562,408 +0.05(+1.23%)
Nov 05, 2021 3.938 3.984 3.877 3.926 62,541,364 +0.08(+1.99%)
Nov 04, 2021 3.986 3.999 3.827 3.849 100,963,120 -0.15(-3.74%)
Nov 03, 2021 4.015 4.091 3.966 3.999 88,912,864 -0.07(-1.69%)
Nov 02, 2021 4.083 4.100 4.013 4.067 43,063,852 -0.05(-1.27%)
Nov 01, 2021 4.035 4.156 4.003 4.120 99,162,296 +0.15(+3.87%)
Oct 29, 2021 4.172 4.213 3.940 3.966 145,416,112 -0.30(-7.01%)
Oct 28, 2021 4.196 4.281 4.184 4.265 78,021,288 +0.03(+0.67%)
Oct 27, 2021 4.281 4.306 4.217 4.237 65,270,308 -0.02(-0.47%)
Oct 26, 2021 4.269 4.257 72,771,400 -0.07(-1.59%)
Oct 25, 2021 4.144 4.338 4.144 4.326 123,568,712 +0.31(+7.64%)
Oct 22, 2021 3.962 4.059 3.780 4.019 218,529,008 -0.04(-1.00%)
Oct 21, 2021 4.176 4.196 3.974 4.059 105,233,448 -0.25(-5.90%)
Oct 20, 2021 4.205 4.352 4.180 4.314 69,562,488 +0.14(+3.29%)
Oct 19, 2021 4.358 4.370 4.144 4.176 127,254,112 -0.25(-5.66%)
Oct 18, 2021 4.406 4.463 4.372 4.427 47,989,316 -0.05(-1.17%)
Oct 15, 2021 4.439 4.503 4.415 4.479 41,580,128 +0.06(+1.46%)
Oct 14, 2021 4.511 4.520 4.398 4.415 60,337,304 -0.05(-1.09%)
Oct 13, 2021 4.346 4.471 4.330 4.463 56,595,804 +0.13(+3.08%)
Oct 12, 2021 4.358 4.408 4.271 4.330 36,770,964 +0.00(+0.00%)
Oct 11, 2021 4.443 4.471 4.330 4.330 65,313,392 -0.04(-0.92%)
Oct 08, 2021 4.370 4.443 4.330 4.370 54,721,964 +0.07(+1.69%)
Oct 07, 2021 4.301 4.336 4.215 4.297 44,452,840 -0.02(-0.37%)
Oct 06, 2021 4.314 4.350 4.247 4.314 54,475,376 -0.12(-2.64%)
Oct 05, 2021 4.435 4.475 4.384 4.431 75,706,632 +0.06(+1.48%)
Oct 04, 2021 4.318 4.394 4.297 4.366 74,960,112 +0.03(+0.65%)
Oct 01, 2021 4.213 4.344 4.213 4.338 56,083,376 +0.16(+3.87%)
Sep 30, 2021 4.200 4.241 4.141 4.176 50,450,384 -0.02(-0.39%)
Sep 29, 2021 4.160 4.257 4.095 4.192 55,155,080 +0.05(+1.27%)
Sep 28, 2021 4.269 4.326 4.104 4.140 86,952,336 -0.08(-1.91%)
Sep 27, 2021 4.225 4.287 4.112 4.221 98,051,248 +0.06(+1.46%)
Sep 24, 2021 4.124 4.223 4.116 4.160 43,444,844 -0.04(-0.87%)
Sep 23, 2021 4.075 4.204 4.055 4.196 49,636,824 +0.17(+4.11%)
Sep 22, 2021 4.015 4.112 4.003 4.031 62,216,612 +0.11(+2.78%)
Sep 21, 2021 3.906 3.958 3.821 3.922 59,379,552 +0.08(+2.00%)
Sep 20, 2021 3.805 3.853 3.716 3.845 87,559,944 -0.08(-1.96%)
Sep 17, 2021 4.035 4.055 3.918 3.922 82,859,264 -0.19(-4.62%)
Sep 16, 2021 4.132 4.136 4.027 4.112 48,209,456 -0.04(-0.97%)
Sep 15, 2021 4.124 4.207 4.100 4.152 50,106,236 +0.04(+0.98%)
Sep 14, 2021 4.148 4.172 4.067 4.112 50,458,900 -0.05(-1.26%)
Sep 13, 2021 4.104 4.200 4.071 4.164 53,573,932 +0.15(+3.72%)
Sep 10, 2021 4.100 4.144 4.007 4.015 61,253,596 -0.01(-0.30%)
Sep 09, 2021 3.962 4.116 3.829 4.027 158,083,776 +0.09(+2.26%)
Sep 08, 2021 4.188 4.235 3.922 3.938 116,087,824 -0.32(-7.58%)
Sep 07, 2021 4.213 4.378 4.221 4.261 51,703,116 +0.04(+0.96%)
Sep 03, 2021 4.293 4.297 4.209 4.221 46,482,668 -0.06(-1.42%)
Sep 02, 2021 4.301 4.445 4.261 4.281 67,379,056 -0.07(-1.58%)
Sep 01, 2021 4.310 4.402 4.279 4.350 64,470,608 -0.03(-0.65%)
Aug 31, 2021 4.467 4.487 4.336 4.378 75,054,144 -0.08(-1.72%)
Aug 30, 2021 4.520 4.548 4.443 4.455 72,853,528 -0.07(-1.61%)
Aug 27, 2021 4.382 4.532 4.382 4.528 75,988,440 +0.18(+4.09%)
Aug 26, 2021 4.402 4.427 4.338 4.350 44,601,892 -0.05(-1.10%)
Aug 25, 2021 4.350 4.415 4.312 4.398 36,487,936 +0.04(+0.83%)
Aug 24, 2021 4.261 4.366 4.249 4.362 35,887,212 +0.15(+3.65%)
Aug 23, 2021 4.136 4.225 4.124 4.209 73,612,480 +0.13(+3.17%)
Aug 20, 2021 3.966 4.087 3.942 4.079 68,500,112 +0.00(+0.10%)
Aug 19, 2021 4.047 4.111 4.003 4.075 52,173,320 -0.06(-1.46%)
Aug 18, 2021 4.233 4.265 4.136 4.136 50,281,292 -0.13(-3.03%)
Aug 17, 2021 4.241 4.386 4.182 4.265 66,823,432 +0.01(+0.22%)
Aug 16, 2021 4.286 4.300 4.214 4.256 61,614,412 -0.07(-1.68%)
Aug 13, 2021 4.283 4.382 4.263 4.328 48,836,624 +0.03(+0.71%)
Aug 12, 2021 4.290 4.347 4.248 4.298 58,917,916 -0.01(-0.18%)
Aug 11, 2021 4.218 4.330 4.199 4.305 54,057,876 +0.06(+1.35%)
Aug 10, 2021 4.241 4.328 4.218 4.248 82,203,696 +0.03(+0.72%)
Aug 09, 2021 4.199 4.225 4.096 4.218 71,102,704 -0.05(-1.16%)
Aug 06, 2021 4.286 4.294 4.202 4.267 95,586,480 -0.03(-0.80%)
Aug 05, 2021 4.309 4.462 4.244 4.302 200,466,784 +0.36(+9.21%)
Aug 04, 2021 4.027 4.034 3.861 3.939 85,419,856 -0.14(-3.46%)
Aug 03, 2021 3.931 4.092 3.874 4.080 77,962,072 +0.02(+0.47%)
Aug 02, 2021 4.126 4.204 4.046 4.061 57,313,340 -0.01(-0.28%)
Jul 30, 2021 4.210 4.246 4.050 4.073 64,660,020 -0.19(-4.56%)
Jul 29, 2021 4.241 4.305 4.210 4.267 43,526,052 +0.04(+0.99%)
Jul 28, 2021 4.149 4.239 4.103 4.225 56,551,604 +0.09(+2.22%)
Jul 27, 2021 4.101 4.147 4.061 4.134 45,786,580 -0.01(-0.28%)
Jul 26, 2021 4.027 4.149 4.027 4.145 44,745,492 +0.12(+3.04%)
Jul 23, 2021 4.103 4.118 4.004 4.023 36,880,380 -0.05(-1.13%)
Jul 22, 2021 4.076 4.107 4.019 4.069 39,712,516 -0.02(-0.37%)
Jul 21, 2021 4.000 4.113 3.989 4.084 56,643,300 +0.09(+2.29%)
Jul 20, 2021 3.847 4.038 3.807 3.992 66,613,216 +0.10(+2.65%)
Jul 19, 2021 3.954 3.979 3.855 3.889 79,100,392 -0.19(-4.59%)
Jul 16, 2021 4.187 4.191 4.023 4.076 54,653,364 -0.06(-1.38%)
Jul 15, 2021 4.214 4.267 4.115 4.134 58,426,420 -0.13(-3.04%)
Jul 14, 2021 4.317 4.347 4.241 4.263 62,860,736 +0.04(+0.99%)
Jul 13, 2021 4.180 4.239 4.145 4.221 42,393,764 +0.01(+0.27%)
Jul 12, 2021 4.122 4.218 4.084 4.210 47,891,784 +0.05(+1.29%)
Jul 09, 2021 4.149 4.187 4.099 4.157 39,547,808 +0.04(+1.02%)
Jul 08, 2021 4.103 4.160 4.042 4.115 66,177,044 -0.09(-2.18%)
Jul 07, 2021 4.214 4.229 4.111 4.206 93,520,448 -0.01(-0.27%)
Jul 06, 2021 4.367 4.397 4.210 4.218 97,389,840 -0.33(-7.30%)
Jul 02, 2021 4.527 4.569 4.435 4.550 50,688,948 +0.05(+1.10%)
Jul 01, 2021 4.725 4.725 4.489 4.500 99,321,072 -0.17(-3.60%)
Jun 30, 2021 4.515 4.687 4.504 4.668 123,537,696 +0.06(+1.41%)
Jun 29, 2021 4.538 4.603 4.464 4.603 86,282,800 +0.07(+1.52%)
Jun 28, 2021 4.554 4.565 4.479 4.534 75,543,968 -0.03(-0.59%)
Jun 25, 2021 4.638 4.676 4.523 4.561 116,531,040 -0.08(-1.73%)
Jun 24, 2021 4.576 4.676 4.546 4.641 83,831,064 +0.09(+2.01%)
Jun 23, 2021 4.534 4.618 4.489 4.550 84,021,296 +0.04(+0.85%)
Jun 22, 2021 4.447 4.550 4.389 4.512 82,452,880 +0.05(+1.11%)
Jun 21, 2021 4.409 4.481 4.367 4.462 60,823,696 +0.12(+2.81%)
Jun 18, 2021 4.340 4.355 4.275 4.340 94,076,024 -0.02(-0.35%)
Jun 17, 2021 4.492 4.514 4.313 4.355 92,065,120 -0.15(-3.30%)
Jun 16, 2021 4.485 4.519 4.382 4.504 83,833,712 +0.04(+0.85%)
Jun 15, 2021 4.412 4.481 4.359 4.466 53,249,196 +0.07(+1.56%)
Jun 14, 2021 4.481 4.527 4.374 4.397 71,304,488 +0.02(+0.52%)
Jun 11, 2021 4.451 4.458 4.340 4.374 98,352,304 -0.08(-1.80%)
Jun 10, 2021 4.496 4.534 4.421 4.454 92,759,456 -0.02(-0.34%)
Jun 09, 2021 4.477 4.531 4.420 4.470 190,710,400 -0.02(-0.34%)
Jun 08, 2021 4.321 4.489 4.283 4.485 230,076,544 +0.12(+2.80%)
Jun 07, 2021 4.332 4.426 4.290 4.363 163,942,752 -0.06(-1.38%)
Jun 04, 2021 4.332 4.435 4.306 4.424 150,014,992 +0.12(+2.75%)
Jun 03, 2021 4.275 4.334 4.229 4.305 162,140,816 -0.01(-0.18%)
Jun 02, 2021 4.015 4.321 4.012 4.313 288,763,328 +0.26(+6.30%)
Jun 01, 2021 4.023 4.063 3.943 4.057 164,695,520 +0.16(+4.11%)
May 28, 2021 3.760 3.907 3.737 3.897 141,517,824 +0.24(+6.58%)
May 27, 2021 3.660 3.679 3.615 3.657 60,090,896 +0.01(+0.31%)
May 26, 2021 3.580 3.649 3.565 3.645 68,520,552 +0.06(+1.70%)
May 25, 2021 3.687 3.691 3.580 3.584 63,683,404 -0.07(-1.98%)
May 24, 2021 3.634 3.681 3.607 3.657 54,284,668 +0.06(+1.70%)
May 21, 2021 3.634 3.670 3.592 3.596 70,313,216 -0.03(-0.74%)
May 20, 2021 3.660 3.666 3.592 3.622 86,230,192 -0.03(-0.73%)
May 19, 2021 3.653 3.691 3.599 3.649 71,545,840 -0.06(-1.65%)
May 18, 2021 3.744 3.763 3.676 3.710 68,480,048 -0.03(-0.92%)
May 17, 2021 3.679 3.756 3.668 3.744 68,418,584 +0.05(+1.34%)
May 14, 2021 3.634 3.714 3.617 3.695 105,068,280 +0.18(+4.99%)
May 13, 2021 3.500 3.531 3.417 3.519 86,943,360 +0.04(+1.10%)
May 12, 2021 3.596 3.615 3.481 3.481 112,004,432 -0.09(-2.46%)
May 11, 2021 3.454 3.588 3.447 3.569 99,689,408 +0.05(+1.41%)
May 10, 2021 3.519 3.565 3.496 3.519 99,936,688 +0.06(+1.65%)
May 07, 2021 3.355 3.473 3.336 3.462 81,626,904 +0.12(+3.54%)
May 06, 2021 3.332 3.351 3.307 3.344 88,001,936 +0.03(+0.92%)
May 05, 2021 3.302 3.332 3.214 3.313 73,875,800 +0.16(+5.21%)
May 04, 2021 3.237 3.241 3.149 3.149 58,442,680 -0.09(-2.71%)
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.