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 )

17.00 +0.37 (+2.22%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 7, 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 (%)
Mar 31, 2022 6.676 6.894 6.676 6.809 66,093,432 +0.06(+0.89%)
Mar 30, 2022 6.717 6.784 6.671 6.749 63,492,736 +0.08(+1.24%)
Mar 29, 2022 6.680 6.740 6.522 6.666 88,351,160 +0.14(+2.19%)
Mar 28, 2022 6.551 6.595 6.459 6.524 76,323,280 -0.23(-3.47%)
Mar 25, 2022 6.662 6.827 6.637 6.758 43,522,100 +0.11(+1.59%)
Mar 24, 2022 6.519 6.696 6.462 6.653 48,685,040 +0.12(+1.90%)
Mar 23, 2022 6.432 6.646 6.413 6.528 63,886,892 +0.20(+3.20%)
Mar 22, 2022 6.446 6.443 6.248 6.326 49,948,400 -0.02(-0.36%)
Mar 21, 2022 6.239 6.420 6.220 6.349 60,867,744 +0.25(+4.07%)
Mar 18, 2022 6.009 6.142 5.949 6.101 68,308,816 +0.11(+1.84%)
Mar 17, 2022 6.050 6.117 5.825 5.990 96,494,424 -0.11(-1.81%)
Mar 16, 2022 6.068 6.105 5.953 6.101 58,174,480 +0.09(+1.45%)
Mar 15, 2022 6.022 6.091 5.866 6.013 59,748,284 -0.19(-3.04%)
Mar 14, 2022 6.312 6.361 6.114 6.202 55,117,900 -0.13(-2.03%)
Mar 11, 2022 6.528 6.551 6.289 6.331 92,870,848 -0.19(-2.89%)
Mar 10, 2022 6.358 6.556 6.319 6.519 77,440,968 +0.14(+2.24%)
Mar 09, 2022 6.349 6.432 6.262 6.377 62,631,208 +0.07(+1.09%)
Mar 08, 2022 6.354 6.372 6.096 6.308 104,958,776 +0.16(+2.62%)
Mar 07, 2022 6.671 6.678 6.101 6.147 147,058,400 -0.53(-7.93%)
Mar 04, 2022 6.758 6.758 6.565 6.676 77,625,456 -0.13(-1.96%)
Mar 03, 2022 6.740 6.936 6.726 6.809 61,203,020 +0.06(+0.82%)
Mar 02, 2022 6.878 6.956 6.654 6.754 92,762,672 +0.00(+0.00%)
Mar 01, 2022 6.565 6.947 6.561 6.754 112,649,264 +0.18(+2.73%)
Feb 28, 2022 6.505 6.597 6.413 6.574 69,358,752 +0.05(+0.70%)
Feb 25, 2022 6.377 6.533 6.386 6.528 81,333,640 +0.11(+1.72%)
Feb 24, 2022 6.731 6.749 6.241 6.418 117,456,096 -0.28(-4.19%)
Feb 23, 2022 6.726 6.758 6.627 6.699 86,934,560 +0.11(+1.68%)
Feb 22, 2022 6.768 6.772 6.507 6.588 84,903,096 +0.14(+2.21%)
Feb 18, 2022 6.446 0 +0.02(+0.29%)
Feb 17, 2022 6.469 6.505 6.381 6.427 46,798,508 -0.11(-1.69%)
Feb 16, 2022 6.459 6.643 6.455 6.538 65,562,772 +0.20(+3.20%)
Feb 15, 2022 6.312 6.340 6.199 6.335 59,922,264 -0.10(-1.50%)
Feb 14, 2022 6.524 6.538 6.344 6.432 77,632,520 -0.10(-1.48%)
Feb 11, 2022 6.326 6.584 6.289 6.528 97,212,568 +0.28(+4.41%)
Feb 10, 2022 6.206 6.403 6.204 6.252 66,736,176 +0.08(+1.27%)
Feb 09, 2022 6.179 6.289 6.130 6.174 60,291,992 +0.06(+0.90%)
Feb 08, 2022 6.114 6.133 6.018 6.119 98,460,312 -0.12(-1.92%)
Feb 07, 2022 6.197 6.278 6.137 6.239 52,682,408 +0.00(+0.00%)
Feb 04, 2022 6.220 6.331 6.132 6.239 71,429,088 +0.10(+1.65%)
Feb 03, 2022 6.096 6.032 6.137 73,249,464 -0.09(-1.40%)
Feb 02, 2022 6.294 6.294 6.137 6.225 54,093,236 -0.15(-2.31%)
Feb 01, 2022 6.091 6.386 6.091 6.372 68,314,744 +0.23(+3.75%)
Jan 31, 2022 6.110 6.190 6.142 74,160,048 -0.01(-0.22%)
Jan 28, 2022 6.340 6.469 6.064 6.156 113,185,792 -0.18(-2.90%)
Jan 27, 2022 6.418 6.436 6.211 6.340 101,555,320 +0.08(+1.25%)
Jan 26, 2022 6.179 6.372 6.156 6.262 136,765,856 +0.21(+3.42%)
Jan 25, 2022 5.783 6.105 5.728 6.055 106,720,904 +0.24(+4.11%)
Jan 24, 2022 5.760 5.820 5.567 5.815 99,728,072 -0.01(-0.24%)
Jan 21, 2022 5.834 5.930 5.811 5.829 65,977,892 +0.01(+0.16%)
Jan 20, 2022 5.880 5.949 5.806 5.820 82,093,576 +0.02(+0.32%)
Jan 19, 2022 5.825 5.923 5.783 5.802 73,557,096 +0.07(+1.20%)
Jan 18, 2022 5.783 5.820 5.585 5.733 89,288,552 -0.07(-1.19%)
Jan 14, 2022 5.802 0 +0.14(+2.52%)
Jan 13, 2022 5.590 5.769 5.585 5.659 116,666,504 +0.13(+2.33%)
Jan 12, 2022 5.392 5.553 5.383 5.530 106,869,536 +0.20(+3.80%)
Jan 11, 2022 5.024 5.330 5.010 5.328 92,558,112 +0.35(+6.93%)
Jan 10, 2022 5.029 5.052 4.930 4.983 65,930,552 -0.08(-1.63%)
Jan 07, 2022 4.987 5.082 4.978 5.065 48,885,180 +0.08(+1.66%)
Jan 06, 2022 5.052 5.095 4.955 4.983 55,364,676 +0.05(+0.93%)
Jan 05, 2022 5.162 5.194 4.932 4.937 73,740,568 -0.25(-4.88%)
Jan 04, 2022 5.093 5.240 5.086 5.190 53,922,980 +0.06(+1.17%)
Jan 03, 2022 5.070 5.162 5.046 5.130 44,916,604 +0.08(+1.55%)
Dec 31, 2021 5.088 5.098 5.042 5.052 23,399,128 -0.00(-0.09%)
Dec 30, 2021 5.075 5.143 5.056 5.056 41,983,600 +0.04(+0.83%)
Dec 29, 2021 5.052 5.102 4.983 5.015 44,412,528 -0.09(-1.80%)
Dec 28, 2021 5.088 5.134 5.070 5.107 34,337,408 +0.01(+0.18%)
Dec 27, 2021 4.969 5.111 4.923 5.098 47,011,900 +0.13(+2.69%)
Dec 23, 2021 4.932 4.992 4.877 4.964 44,351,756 +0.04(+0.84%)
Dec 22, 2021 4.849 4.946 4.831 4.923 39,403,948 +0.06(+1.23%)
Dec 21, 2021 4.932 4.955 4.854 4.863 51,193,100 -0.00(-0.09%)
Dec 20, 2021 4.794 4.895 4.780 4.868 64,138,108 -0.10(-1.95%)
Dec 17, 2021 5.024 5.052 4.950 4.964 44,547,524 -0.15(-2.88%)
Dec 16, 2021 5.102 5.185 5.075 5.111 60,398,432 +0.11(+2.21%)
Dec 15, 2021 4.973 5.019 4.904 5.001 47,420,376 -0.01(-0.18%)
Dec 14, 2021 5.125 5.183 5.001 5.010 45,663,564 -0.07(-1.45%)
Dec 13, 2021 5.185 5.201 5.052 5.084 45,639,656 -0.10(-1.95%)
Dec 10, 2021 5.167 5.201 5.130 5.185 29,571,604 +0.03(+0.63%)
Dec 09, 2021 5.084 5.162 5.068 5.153 40,320,584 -0.05(-0.97%)
Dec 08, 2021 5.203 5.259 5.174 5.203 77,041,128 +0.07(+1.43%)
Dec 07, 2021 5.006 5.139 4.976 5.130 78,881,904 +0.18(+3.72%)
Dec 06, 2021 4.904 4.983 4.863 4.946 71,321,200 +0.06(+1.13%)
Dec 03, 2021 4.872 4.918 4.776 4.891 98,898,848 +0.07(+1.53%)
Dec 02, 2021 4.426 4.831 4.407 4.817 115,247,056 +0.44(+10.16%)
Dec 01, 2021 4.521 4.578 4.369 4.373 91,238,928 -0.01(-0.28%)
Nov 30, 2021 4.397 4.455 4.288 4.385 83,568,376 -0.06(-1.29%)
Nov 29, 2021 4.401 4.471 4.293 4.443 77,555,608 +0.14(+3.25%)
Nov 26, 2021 4.356 4.356 4.212 4.303 73,575,912 -0.00(-0.10%)
Nov 24, 2021 4.200 4.315 4.184 4.307 50,498,440 +0.08(+1.85%)
Nov 23, 2021 4.089 4.251 4.073 4.229 64,786,424 +0.21(+5.32%)
Nov 22, 2021 4.089 4.167 4.011 4.015 61,629,560 +0.01(+0.31%)
Nov 19, 2021 4.044 4.060 3.974 4.003 47,299,860 -0.06(-1.42%)
Nov 18, 2021 4.089 4.112 4.060 4.060 54,689,896 -0.07(-1.59%)
Nov 17, 2021 4.216 4.249 4.101 4.126 47,752,180 -0.10(-2.43%)
Nov 16, 2021 4.204 4.253 4.136 4.229 50,008,408 -0.02(-0.39%)
Nov 15, 2021 4.212 4.282 4.160 4.245 36,300,420 +0.04(+0.98%)
Nov 12, 2021 4.130 4.204 4.071 4.204 49,156,112 +0.05(+1.29%)
Nov 11, 2021 4.155 4.211 4.136 4.151 46,741,572 -0.02(-0.39%)
Nov 10, 2021 4.175 4.167 65,507,044 +0.02(+0.60%)
Nov 09, 2021 4.138 4.175 4.097 4.143 64,463,676 +0.10(+2.44%)
Nov 08, 2021 4.003 4.097 4.003 4.044 61,485,732 +0.05(+1.23%)
Nov 05, 2021 4.007 4.054 3.945 3.995 61,465,048 +0.08(+1.99%)
Nov 04, 2021 4.056 4.069 3.894 3.917 99,225,576 -0.15(-3.74%)
Nov 03, 2021 4.085 4.163 4.036 4.069 87,382,704 -0.07(-1.69%)
Nov 02, 2021 4.155 4.171 4.083 4.138 42,322,736 -0.05(-1.27%)
Nov 01, 2021 4.106 4.229 4.073 4.192 97,455,744 +0.16(+3.87%)
Oct 29, 2021 4.245 4.286 4.009 4.036 142,913,552 -0.30(-7.01%)
Oct 28, 2021 4.270 4.356 4.258 4.340 76,678,568 +0.03(+0.67%)
Oct 27, 2021 4.356 4.381 4.290 4.311 64,147,028 -0.02(-0.47%)
Oct 26, 2021 4.344 4.332 71,519,032 -0.07(-1.59%)
Oct 25, 2021 4.216 4.414 4.216 4.401 121,442,136 +0.31(+7.64%)
Oct 22, 2021 4.032 4.130 3.847 4.089 214,768,192 -0.04(-1.00%)
Oct 21, 2021 4.249 4.270 4.044 4.130 103,422,424 -0.26(-5.90%)
Oct 20, 2021 4.278 4.428 4.253 4.389 68,365,344 +0.14(+3.29%)
Oct 19, 2021 4.434 4.447 4.216 4.249 125,064,120 -0.25(-5.66%)
Oct 18, 2021 4.484 4.541 4.449 4.504 47,163,440 -0.05(-1.17%)
Oct 15, 2021 4.517 4.582 4.492 4.558 40,864,548 +0.07(+1.46%)
Oct 14, 2021 4.590 4.599 4.475 4.492 59,298,920 -0.05(-1.09%)
Oct 13, 2021 4.422 4.549 4.406 4.541 55,621,808 +0.14(+3.08%)
Oct 12, 2021 4.434 4.486 4.346 4.406 36,138,148 +0.00(+0.00%)
Oct 11, 2021 4.521 4.549 4.406 4.406 64,189,372 -0.04(-0.92%)
Oct 08, 2021 4.447 4.521 4.406 4.447 53,780,216 +0.07(+1.69%)
Oct 07, 2021 4.377 4.412 4.288 4.373 43,687,820 -0.02(-0.37%)
Oct 06, 2021 4.389 4.426 4.321 4.389 53,537,876 -0.12(-2.64%)
Oct 05, 2021 4.512 4.553 4.461 4.508 74,403,752 +0.07(+1.48%)
Oct 04, 2021 4.393 4.471 4.373 4.443 73,670,072 +0.03(+0.65%)
Oct 01, 2021 4.286 4.420 4.286 4.414 55,118,200 +0.16(+3.87%)
Sep 30, 2021 4.274 4.315 4.213 4.249 49,582,148 -0.02(-0.39%)
Sep 29, 2021 4.233 4.332 4.167 4.266 54,205,880 +0.05(+1.27%)
Sep 28, 2021 4.344 4.401 4.175 4.212 85,455,920 -0.08(-1.91%)
Sep 27, 2021 4.299 4.362 4.184 4.295 96,363,816 +0.06(+1.46%)
Sep 24, 2021 4.196 4.297 4.188 4.233 42,697,172 -0.04(-0.87%)
Sep 23, 2021 4.147 4.278 4.126 4.270 48,782,592 +0.17(+4.11%)
Sep 22, 2021 4.085 4.184 4.073 4.101 61,145,888 +0.11(+2.78%)
Sep 21, 2021 3.974 4.027 3.888 3.990 58,357,652 +0.08(+2.00%)
Sep 20, 2021 3.871 3.921 3.781 3.912 86,053,064 -0.08(-1.96%)
Sep 17, 2021 4.106 4.126 3.986 3.990 81,433,288 -0.19(-4.62%)
Sep 16, 2021 4.204 4.208 4.097 4.184 47,379,788 -0.04(-0.97%)
Sep 15, 2021 4.196 4.280 4.171 4.225 49,243,924 +0.04(+0.98%)
Sep 14, 2021 4.221 4.245 4.138 4.184 49,590,520 -0.05(-1.26%)
Sep 13, 2021 4.175 4.274 4.143 4.237 52,651,940 +0.15(+3.72%)
Sep 10, 2021 4.171 4.216 4.077 4.085 60,199,444 -0.01(-0.30%)
Sep 09, 2021 4.032 4.188 3.896 4.097 155,363,200 +0.09(+2.26%)
Sep 08, 2021 4.262 4.309 3.990 4.007 114,089,992 -0.33(-7.58%)
Sep 07, 2021 4.286 4.455 4.295 4.336 50,813,324 +0.04(+0.96%)
Sep 03, 2021 4.369 4.373 4.282 4.295 45,682,720 -0.06(-1.41%)
Sep 02, 2021 4.377 4.523 4.336 4.356 66,219,484 -0.07(-1.58%)
Sep 01, 2021 4.385 4.480 4.354 4.426 63,361,092 -0.03(-0.65%)
Aug 31, 2021 4.545 4.566 4.412 4.455 73,762,488 -0.08(-1.72%)
Aug 30, 2021 4.599 4.627 4.521 4.533 71,599,744 -0.07(-1.61%)
Aug 27, 2021 4.459 4.611 4.459 4.607 74,680,704 +0.18(+4.09%)
Aug 26, 2021 4.480 4.504 4.414 4.426 43,834,308 -0.05(-1.10%)
Aug 25, 2021 4.426 4.492 4.387 4.475 35,859,988 +0.04(+0.83%)
Aug 24, 2021 4.336 4.443 4.323 4.438 35,269,604 +0.16(+3.65%)
Aug 23, 2021 4.208 4.299 4.196 4.282 72,345,640 +0.13(+3.17%)
Aug 20, 2021 4.036 4.159 4.011 4.151 67,321,248 +0.00(+0.10%)
Aug 19, 2021 4.118 4.183 4.073 4.147 51,275,436 -0.06(-1.46%)
Aug 18, 2021 4.307 4.340 4.208 4.208 49,415,968 -0.13(-3.03%)
Aug 17, 2021 4.315 4.463 4.256 4.340 65,673,424 +0.01(+0.22%)
Aug 16, 2021 4.361 4.375 4.288 4.330 60,554,052 -0.07(-1.68%)
Aug 13, 2021 4.358 4.459 4.338 4.404 47,996,164 +0.03(+0.71%)
Aug 12, 2021 4.365 4.424 4.323 4.373 57,903,964 -0.01(-0.18%)
Aug 11, 2021 4.292 4.406 4.272 4.381 53,127,564 +0.06(+1.35%)
Aug 10, 2021 4.315 4.404 4.292 4.323 80,789,000 +0.03(+0.72%)
Aug 09, 2021 4.272 4.299 4.167 4.292 69,879,056 -0.05(-1.16%)
Aug 06, 2021 4.361 4.369 4.276 4.342 93,941,472 -0.03(-0.80%)
Aug 05, 2021 4.385 4.540 4.319 4.377 197,016,832 +0.37(+9.21%)
Aug 04, 2021 4.097 4.105 3.928 4.008 83,949,816 -0.14(-3.46%)
Aug 03, 2021 4.000 4.163 3.942 4.152 76,620,384 +0.02(+0.47%)
Aug 02, 2021 4.198 4.278 4.117 4.132 56,327,004 -0.01(-0.28%)
Jul 30, 2021 4.284 4.321 4.121 4.144 63,547,248 -0.20(-4.56%)
Jul 29, 2021 4.315 4.381 4.284 4.342 42,776,984 +0.04(+0.99%)
Jul 28, 2021 4.222 4.313 4.175 4.299 55,578,376 +0.09(+2.22%)
Jul 27, 2021 4.173 4.220 4.132 4.206 44,998,612 -0.01(-0.28%)
Jul 26, 2021 4.097 4.222 4.097 4.218 43,975,440 +0.12(+3.04%)
Jul 23, 2021 4.175 4.191 4.074 4.093 36,245,684 -0.05(-1.13%)
Jul 22, 2021 4.148 4.179 4.090 4.140 39,029,080 -0.02(-0.37%)
Jul 21, 2021 4.070 4.185 4.059 4.156 55,668,496 +0.09(+2.29%)
Jul 20, 2021 3.915 4.108 3.874 4.062 65,466,832 +0.10(+2.65%)
Jul 19, 2021 4.024 4.049 3.923 3.958 77,739,104 -0.19(-4.59%)
Jul 16, 2021 4.260 4.264 4.093 4.148 53,712,800 -0.06(-1.39%)
Jul 15, 2021 4.288 4.342 4.187 4.206 57,420,924 -0.13(-3.04%)
Jul 14, 2021 4.393 4.424 4.315 4.338 61,778,932 +0.04(+0.99%)
Jul 13, 2021 4.253 4.313 4.218 4.295 41,664,188 +0.01(+0.27%)
Jul 12, 2021 4.194 4.292 4.156 4.284 47,067,588 +0.05(+1.29%)
Jul 09, 2021 4.222 4.260 4.171 4.229 38,867,208 +0.04(+1.02%)
Jul 08, 2021 4.175 4.233 4.113 4.187 65,038,164 -0.09(-2.18%)
Jul 07, 2021 4.288 4.303 4.183 4.280 91,911,008 -0.01(-0.27%)
Jul 06, 2021 4.443 4.474 4.284 4.292 95,713,808 -0.34(-7.30%)
Jul 02, 2021 4.606 4.649 4.513 4.629 49,816,612 +0.05(+1.10%)
Jul 01, 2021 4.808 4.808 4.567 4.579 97,611,792 -0.17(-3.60%)
Jun 30, 2021 4.594 4.769 4.583 4.750 121,411,664 +0.07(+1.41%)
Jun 29, 2021 4.618 4.684 4.542 4.684 84,797,904 +0.07(+1.52%)
Jun 28, 2021 4.633 4.645 4.558 4.614 74,243,888 -0.03(-0.59%)
Jun 25, 2021 4.719 4.758 4.602 4.641 114,525,592 -0.08(-1.73%)
Jun 24, 2021 4.657 4.758 4.626 4.723 82,388,368 +0.09(+2.01%)
Jun 23, 2021 4.614 4.699 4.567 4.629 82,575,320 +0.04(+0.85%)
Jun 22, 2021 4.525 4.629 4.466 4.591 81,033,904 +0.05(+1.11%)
Jun 21, 2021 4.486 4.560 4.443 4.540 59,776,948 +0.12(+2.81%)
Jun 18, 2021 4.416 4.431 4.350 4.416 92,457,016 -0.02(-0.35%)
Jun 17, 2021 4.571 4.593 4.389 4.431 90,480,720 -0.15(-3.30%)
Jun 16, 2021 4.563 4.598 4.459 4.583 82,390,968 +0.04(+0.85%)
Jun 15, 2021 4.490 4.560 4.435 4.544 52,332,800 +0.07(+1.56%)
Jun 14, 2021 4.560 4.606 4.451 4.474 70,077,368 +0.02(+0.52%)
Jun 11, 2021 4.528 4.536 4.416 4.451 96,659,704 -0.08(-1.80%)
Jun 10, 2021 4.575 4.614 4.498 4.532 91,163,112 -0.02(-0.34%)
Jun 09, 2021 4.556 4.610 4.497 4.548 187,428,352 -0.02(-0.34%)
Jun 08, 2021 4.396 4.567 4.358 4.563 226,117,024 +0.12(+2.80%)
Jun 07, 2021 4.408 4.504 4.365 4.439 161,121,376 -0.06(-1.38%)
Jun 04, 2021 4.408 4.513 4.381 4.501 147,433,296 +0.12(+2.75%)
Jun 03, 2021 4.350 4.410 4.303 4.381 159,350,448 -0.01(-0.18%)
Jun 02, 2021 4.086 4.396 4.082 4.389 283,793,824 +0.26(+6.30%)
Jun 01, 2021 4.093 4.134 4.012 4.128 161,861,184 +0.16(+4.11%)
May 28, 2021 3.825 3.975 3.802 3.965 139,082,368 +0.24(+6.58%)
May 27, 2021 3.725 3.744 3.678 3.721 59,056,756 +0.01(+0.31%)
May 26, 2021 3.643 3.713 3.627 3.709 67,341,344 +0.06(+1.70%)
May 25, 2021 3.752 3.756 3.643 3.647 62,587,440 -0.07(-1.98%)
May 24, 2021 3.697 3.746 3.670 3.721 53,350,452 +0.06(+1.70%)
May 21, 2021 3.697 3.735 3.655 3.658 69,103,152 -0.03(-0.74%)
May 20, 2021 3.725 3.730 3.655 3.686 84,746,208 -0.03(-0.73%)
May 19, 2021 3.717 3.756 3.662 3.713 70,314,568 -0.06(-1.65%)
May 18, 2021 3.810 3.829 3.740 3.775 67,301,536 -0.03(-0.92%)
May 17, 2021 3.744 3.822 3.732 3.810 67,241,128 +0.05(+1.34%)
May 14, 2021 3.697 3.779 3.680 3.759 103,260,104 +0.18(+4.99%)
May 13, 2021 3.561 3.592 3.477 3.581 85,447,104 +0.04(+1.10%)
May 12, 2021 3.658 3.678 3.542 3.542 110,076,888 -0.09(-2.46%)
May 11, 2021 3.515 3.651 3.507 3.631 97,973,800 +0.05(+1.41%)
May 10, 2021 3.581 3.627 3.558 3.581 98,216,816 +0.06(+1.65%)
May 07, 2021 3.414 3.534 3.394 3.523 80,222,144 +0.12(+3.54%)
May 06, 2021 3.391 3.410 3.365 3.402 86,487,464 +0.03(+0.92%)
May 05, 2021 3.359 3.391 3.270 3.371 72,604,432 +0.17(+5.21%)
May 04, 2021 3.293 3.297 3.204 3.204 57,436,904 -0.09(-2.71%)
May 03, 2021 3.297 3.324 3.258 3.293 97,009,776 +0.00(+0.00%)
Apr 30, 2021 3.313 3.363 3.286 3.293 76,424,616 -0.03(-0.93%)
Apr 29, 2021 3.429 3.433 3.290 3.324 77,373,832 -0.09(-2.73%)
Apr 28, 2021 3.301 3.418 3.297 3.418 79,536,016 +0.19(+5.90%)
Apr 27, 2021 3.336 3.363 3.208 3.227 65,714,440 -0.09(-2.69%)
Apr 26, 2021 3.305 3.351 3.286 3.317 48,469,780 +0.04(+1.18%)
Apr 23, 2021 3.305 3.317 3.233 3.278 70,059,120 -0.02(-0.59%)
Apr 22, 2021 3.293 3.313 3.255 3.297 80,493,136 +0.06(+1.92%)
Apr 21, 2021 3.192 3.243 3.181 3.235 41,525,624 +0.00(+0.00%)
Apr 20, 2021 3.313 3.328 3.216 3.235 85,375,704 -0.08(-2.46%)
Apr 19, 2021 3.123 3.391 3.115 3.317 147,636,640 +0.16(+5.17%)
Apr 16, 2021 3.099 3.169 3.072 3.154 79,305,336 +0.01(+0.25%)
Apr 15, 2021 3.220 3.239 3.142 3.146 57,011,384 -0.04(-1.18%)
Apr 14, 2021 3.090 3.214 3.086 3.184 92,341,800 +0.08(+2.66%)
Apr 13, 2021 3.082 3.142 3.067 3.101 86,420,472 +0.00(+0.00%)
Apr 12, 2021 3.169 3.187 3.084 3.101 70,819,784 -0.01(-0.24%)
Apr 09, 2021 3.086 3.112 3.079 3.109 125,098,272 -0.03(-0.96%)
Apr 08, 2021 3.154 3.169 3.094 3.139 81,012,968 -0.02(-0.59%)
Apr 07, 2021 3.172 3.199 3.131 3.157 72,403,288 +0.00(+0.12%)
Apr 06, 2021 3.161 3.197 3.135 3.154 57,388,768 +0.01(+0.36%)
Apr 05, 2021 3.150 3.161 3.101 3.142 51,528,664 +0.04(+1.33%)
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.