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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 1.945 2.091 1.945 2.011 101,243,648 +0.10(+5.36%)
Mar 30, 2020 1.883 1.938 1.783 1.909 70,730,960 +0.01(+0.58%)
Mar 27, 2020 1.956 1.964 1.887 1.898 96,259,632 -0.23(-10.67%)
Mar 26, 2020 2.183 2.251 2.037 2.124 112,929,400 +0.00(+0.17%)
Mar 25, 2020 1.982 2.212 1.905 2.121 133,633,216 +0.14(+6.81%)
Mar 24, 2020 1.850 2.004 1.799 1.985 112,071,464 +0.35(+21.75%)
Mar 23, 2020 1.686 1.788 1.627 1.631 97,998,632 -0.14(-8.04%)
Mar 20, 2020 1.953 1.971 1.726 1.773 104,548,216 -0.08(-4.15%)
Mar 19, 2020 1.609 1.868 1.499 1.850 153,999,920 +0.27(+17.40%)
Mar 18, 2020 1.667 1.762 1.466 1.576 134,030,072 -0.40(-20.19%)
Mar 17, 2020 1.978 2.070 1.879 1.974 141,911,296 +0.05(+2.86%)
Mar 16, 2020 1.974 2.179 1.876 1.920 96,469,112 -0.49(-20.21%)
Mar 13, 2020 2.446 2.464 2.035 2.406 163,570,080 +0.41(+20.73%)
Mar 12, 2020 2.102 2.154 1.766 1.993 236,759,856 -0.51(-20.44%)
Mar 11, 2020 2.750 2.841 2.428 2.505 152,378,256 -0.42(-14.48%)
Mar 10, 2020 3.108 3.134 2.684 2.929 149,690,720 +0.27(+10.33%)
Mar 09, 2020 2.761 3.020 2.574 2.655 261,847,488 -1.19(-30.99%)
Mar 06, 2020 3.912 3.973 3.756 3.847 142,427,312 -0.45(-10.39%)
Mar 05, 2020 4.391 4.406 4.135 4.293 116,308,536 -0.22(-4.79%)
Mar 04, 2020 4.552 4.552 4.424 4.508 65,365,044 +0.06(+1.40%)
Mar 03, 2020 4.574 4.721 4.384 4.446 102,177,384 -0.12(-2.64%)
Mar 02, 2020 4.461 4.594 4.393 4.567 81,858,080 +0.14(+3.22%)
Feb 28, 2020 4.227 4.428 4.209 4.424 128,430,776 +0.01(+0.17%)
Feb 27, 2020 4.388 4.589 4.282 4.417 114,306,552 -0.17(-3.75%)
Feb 26, 2020 4.695 4.790 4.552 4.589 112,850,368 -0.10(-2.11%)
Feb 25, 2020 4.827 4.863 4.614 4.688 72,169,440 -0.10(-1.99%)
Feb 24, 2020 4.805 4.856 4.647 4.783 104,786,432 -0.35(-6.77%)
Feb 21, 2020 5.181 5.185 5.079 5.130 61,909,892 -0.14(-2.57%)
Feb 20, 2020 5.401 5.459 5.254 5.265 58,670,508 -0.18(-3.29%)
Feb 19, 2020 5.401 5.463 5.386 5.444 44,325,964 +0.12(+2.27%)
Feb 18, 2020 5.236 5.371 5.232 5.324 56,761,680 -0.03(-0.55%)
Feb 14, 2020 5.423 5.430 5.329 5.353 38,856,816 +0.00(+0.07%)
Feb 13, 2020 5.452 5.452 5.324 5.349 60,037,628 -0.11(-1.94%)
Feb 12, 2020 5.415 5.492 5.415 5.455 66,115,416 +0.04(+0.67%)
Feb 11, 2020 5.386 5.437 5.349 5.419 72,223,600 +0.15(+2.92%)
Feb 10, 2020 5.284 5.298 5.203 5.265 79,459,912 -0.07(-1.23%)
Feb 07, 2020 5.390 5.397 5.223 5.331 108,272,568 -0.02(-0.34%)
Feb 06, 2020 5.423 5.477 5.287 5.349 285,517,952 +0.07(+1.39%)
Feb 05, 2020 5.368 5.379 5.236 5.276 90,210,696 +0.02(+0.42%)
Feb 04, 2020 5.273 5.382 5.247 5.254 65,611,696 +0.06(+1.20%)
Feb 03, 2020 5.207 5.273 5.163 5.192 36,592,776 +0.03(+0.64%)
Jan 31, 2020 5.192 5.214 5.124 5.159 47,700,852 -0.14(-2.62%)
Jan 30, 2020 5.123 5.306 5.123 5.298 55,572,004 +0.04(+0.83%)
Jan 29, 2020 5.357 5.364 5.236 5.254 46,583,964 -0.05(-0.90%)
Jan 28, 2020 5.280 5.375 5.240 5.302 50,652,296 +0.11(+2.04%)
Jan 27, 2020 5.178 5.232 5.156 5.196 58,072,008 -0.20(-3.79%)
Jan 24, 2020 5.466 5.466 5.318 5.401 54,375,860 -0.05(-0.94%)
Jan 23, 2020 5.349 5.463 5.280 5.452 55,231,996 +0.05(+0.95%)
Jan 22, 2020 5.415 5.434 5.375 5.401 30,481,628 +0.00(+0.00%)
Jan 21, 2020 5.521 5.521 5.386 5.401 49,865,484 -0.14(-2.57%)
Jan 17, 2020 5.488 5.561 5.466 5.543 51,926,232 +0.10(+1.81%)
Jan 16, 2020 5.470 5.470 5.386 5.444 46,464,076 +0.01(+0.13%)
Jan 15, 2020 5.551 5.569 5.426 5.437 51,577,756 -0.18(-3.25%)
Jan 14, 2020 5.627 5.642 5.560 5.620 34,248,180 -0.04(-0.71%)
Jan 13, 2020 5.682 5.700 5.627 5.660 52,432,600 -0.06(-1.02%)
Jan 10, 2020 5.763 5.805 5.704 5.719 27,619,766 -0.04(-0.70%)
Jan 09, 2020 5.748 5.799 5.704 5.759 36,572,020 +0.02(+0.32%)
Jan 08, 2020 5.839 5.858 5.711 5.741 61,628,200 -0.13(-2.24%)
Jan 07, 2020 5.858 5.887 5.810 5.872 30,843,634 -0.06(-0.99%)
Jan 06, 2020 5.792 5.960 5.792 5.931 45,438,676 +0.08(+1.44%)
Jan 03, 2020 5.913 5.956 5.839 5.847 48,304,440 -0.10(-1.72%)
Jan 02, 2020 5.865 5.953 5.843 5.949 37,645,028 +0.12(+2.07%)
Dec 31, 2019 5.770 5.839 5.759 5.828 18,057,006 +0.01(+0.25%)
Dec 30, 2019 5.883 5.891 5.806 5.814 24,904,588 -0.01(-0.13%)
Dec 27, 2019 5.880 5.894 5.821 5.821 27,382,652 -0.08(-1.30%)
Dec 26, 2019 5.865 5.898 5.843 5.898 24,937,494 +0.10(+1.64%)
Dec 24, 2019 5.799 5.839 5.774 5.803 7,864,677 -0.00(-0.06%)
Dec 23, 2019 5.737 5.810 5.722 5.806 34,693,516 +0.12(+2.06%)
Dec 20, 2019 5.719 5.763 5.686 5.689 38,927,104 -0.11(-1.89%)
Dec 19, 2019 5.788 5.832 5.781 5.799 28,958,310 -0.01(-0.13%)
Dec 18, 2019 5.697 5.843 5.693 5.806 59,741,892 +0.15(+2.58%)
Dec 17, 2019 5.616 5.704 5.605 5.660 34,481,504 +0.03(+0.58%)
Dec 16, 2019 5.561 5.708 5.561 5.627 56,299,816 +0.03(+0.52%)
Dec 13, 2019 5.657 5.752 5.558 5.598 84,788,480 -0.27(-4.67%)
Dec 12, 2019 5.774 5.894 5.770 5.872 35,630,244 +0.13(+2.23%)
Dec 11, 2019 5.752 5.777 5.715 5.744 40,970,516 +0.04(+0.77%)
Dec 10, 2019 5.697 5.704 5.653 5.700 31,328,914 +0.01(+0.19%)
Dec 09, 2019 5.587 5.721 5.587 5.689 36,061,824 +0.02(+0.32%)
Dec 06, 2019 5.620 5.700 5.611 5.671 32,862,246 +0.11(+1.91%)
Dec 05, 2019 5.488 5.627 5.474 5.565 53,436,560 +0.14(+2.56%)
Dec 04, 2019 5.441 5.474 5.412 5.426 50,153,652 +0.06(+1.09%)
Dec 03, 2019 5.375 5.408 5.320 5.368 32,487,410 -0.02(-0.34%)
Dec 02, 2019 5.455 5.459 5.382 5.386 33,034,166 +0.00(+0.00%)
Nov 29, 2019 5.441 5.441 5.355 5.386 24,809,410 -0.03(-0.47%)
Nov 27, 2019 5.408 5.441 5.351 5.412 38,787,076 +0.01(+0.27%)
Nov 26, 2019 5.470 5.474 5.327 5.397 56,419,744 -0.17(-3.02%)
Nov 25, 2019 5.569 5.587 5.518 5.565 30,239,226 -0.01(-0.20%)
Nov 22, 2019 5.631 5.689 5.561 5.576 53,007,876 +0.02(+0.33%)
Nov 21, 2019 5.448 5.561 5.415 5.558 66,916,460 +0.12(+2.22%)
Nov 20, 2019 5.448 5.503 5.434 5.437 43,656,836 +0.01(+0.13%)
Nov 19, 2019 5.510 5.518 5.419 5.430 53,140,748 -0.09(-1.66%)
Nov 18, 2019 5.583 5.602 5.503 5.521 34,613,144 -0.12(-2.20%)
Nov 15, 2019 5.551 5.671 5.551 5.646 19,957,470 +0.12(+2.12%)
Nov 14, 2019 5.653 5.671 5.510 5.529 52,174,320 -0.10(-1.82%)
Nov 13, 2019 5.635 5.691 5.598 5.631 56,532,292 -0.09(-1.53%)
Nov 12, 2019 5.770 5.825 5.701 5.719 49,980,448 -0.10(-1.68%)
Nov 11, 2019 5.729 5.834 5.715 5.816 33,722,772 +0.07(+1.14%)
Nov 08, 2019 5.791 5.871 5.722 5.751 66,154,288 -0.19(-3.12%)
Nov 07, 2019 5.798 5.973 5.791 5.936 53,583,576 +0.14(+2.38%)
Nov 06, 2019 5.693 5.911 5.644 5.798 104,297,272 -0.15(-2.51%)
Nov 05, 2019 5.904 5.965 5.896 5.947 69,804,232 -0.01(-0.18%)
Nov 04, 2019 5.991 6.045 5.900 5.958 91,011,280 -0.02(-0.30%)
Nov 01, 2019 5.980 6.122 5.889 5.976 100,684,168 +0.07(+1.23%)
Oct 31, 2019 5.893 5.929 5.796 5.904 62,580,380 +0.00(+0.00%)
Oct 30, 2019 5.791 5.918 5.740 5.904 67,736,032 +0.07(+1.25%)
Oct 29, 2019 5.755 5.893 5.755 5.831 47,911,548 +0.01(+0.25%)
Oct 28, 2019 5.787 5.848 5.744 5.816 45,776,664 +0.05(+0.95%)
Oct 25, 2019 5.715 5.834 5.700 5.762 69,923,816 +0.22(+3.93%)
Oct 24, 2019 5.704 5.711 5.504 5.544 62,089,548 -0.12(-2.12%)
Oct 23, 2019 5.558 5.671 5.544 5.664 55,605,736 +0.12(+2.10%)
Oct 22, 2019 5.376 5.609 5.373 5.547 71,658,032 +0.23(+4.23%)
Oct 21, 2019 5.264 5.326 5.249 5.322 25,318,278 +0.04(+0.76%)
Oct 18, 2019 5.304 5.355 5.267 5.282 41,451,924 +0.04(+0.69%)
Oct 17, 2019 5.355 5.369 5.211 5.246 42,918,648 -0.08(-1.50%)
Oct 16, 2019 5.191 5.326 5.185 5.326 33,057,464 +0.09(+1.74%)
Oct 15, 2019 5.231 5.300 5.195 5.235 26,966,162 +0.01(+0.21%)
Oct 14, 2019 5.162 5.227 5.137 5.224 23,294,180 -0.01(-0.21%)
Oct 11, 2019 5.191 5.278 5.191 5.235 36,856,304 +0.11(+2.20%)
Oct 10, 2019 5.118 5.180 5.071 5.122 33,269,212 -0.01(-0.14%)
Oct 09, 2019 5.086 5.158 5.024 5.129 27,234,808 +0.12(+2.47%)
Oct 08, 2019 5.031 5.107 4.998 5.006 37,789,260 -0.02(-0.36%)
Oct 07, 2019 5.118 5.164 5.009 5.024 30,360,982 -0.13(-2.61%)
Oct 04, 2019 5.173 5.191 5.075 5.158 37,950,328 +0.01(+0.28%)
Oct 03, 2019 5.071 5.155 5.038 5.144 43,099,256 +0.05(+0.93%)
Oct 02, 2019 5.166 5.166 5.038 5.097 38,934,680 -0.12(-2.30%)
Oct 01, 2019 5.264 5.275 5.193 5.217 33,890,232 -0.04(-0.83%)
Sep 30, 2019 5.286 5.300 5.247 5.260 14,750,477 -0.05(-0.89%)
Sep 27, 2019 5.275 5.395 5.271 5.307 24,851,458 +0.01(+0.21%)
Sep 26, 2019 5.296 5.311 5.235 5.296 25,033,616 +0.04(+0.76%)
Sep 25, 2019 5.147 5.264 5.120 5.256 25,572,990 +0.02(+0.42%)
Sep 24, 2019 5.300 5.300 5.206 5.235 16,669,574 -0.06(-1.10%)
Sep 23, 2019 5.249 5.324 5.246 5.293 20,547,870 +0.01(+0.14%)
Sep 20, 2019 5.264 5.296 5.224 5.286 25,043,196 +0.00(+0.07%)
Sep 19, 2019 5.384 5.409 5.275 5.282 27,485,890 -0.03(-0.62%)
Sep 18, 2019 5.362 5.395 5.311 5.315 23,669,832 -0.12(-2.14%)
Sep 17, 2019 5.409 5.438 5.298 5.431 40,076,716 -0.05(-0.93%)
Sep 16, 2019 5.431 5.558 5.398 5.482 80,736,904 +0.20(+3.71%)
Sep 13, 2019 5.362 5.391 5.260 5.286 23,924,962 -0.06(-1.16%)
Sep 12, 2019 5.282 5.362 5.242 5.347 27,784,074 +0.05(+0.96%)
Sep 11, 2019 5.362 5.409 5.256 5.296 44,030,096 -0.01(-0.27%)
Sep 10, 2019 5.267 5.376 5.217 5.311 54,281,196 +0.03(+0.62%)
Sep 09, 2019 5.249 5.315 5.237 5.278 55,392,388 +0.08(+1.54%)
Sep 06, 2019 5.169 5.260 5.140 5.198 30,795,288 +0.06(+1.13%)
Sep 05, 2019 5.187 5.222 5.133 5.140 38,781,856 +0.06(+1.14%)
Sep 04, 2019 5.049 5.126 5.026 5.082 51,453,320 +0.21(+4.33%)
Sep 03, 2019 4.835 4.911 4.813 4.871 40,693,696 -0.05(-1.11%)
Aug 30, 2019 4.955 4.977 4.884 4.926 29,749,678 +0.05(+1.12%)
Aug 29, 2019 4.820 4.900 4.764 4.871 42,983,320 +0.12(+2.45%)
Aug 28, 2019 4.737 4.788 4.689 4.755 31,254,228 +0.06(+1.24%)
Aug 27, 2019 4.704 4.778 4.624 4.697 48,984,496 +0.05(+1.02%)
Aug 26, 2019 4.737 4.755 4.609 4.649 48,038,512 -0.07(-1.39%)
Aug 23, 2019 4.857 4.944 4.700 4.715 60,981,804 -0.23(-4.63%)
Aug 22, 2019 5.046 5.053 4.911 4.944 32,730,064 -0.08(-1.52%)
Aug 21, 2019 4.864 5.133 4.802 5.020 98,127,976 +0.27(+5.58%)
Aug 20, 2019 4.718 4.813 4.700 4.755 37,412,404 -0.01(-0.30%)
Aug 19, 2019 4.864 4.886 4.729 4.769 44,125,460 -0.04(-0.83%)
Aug 16, 2019 4.871 4.904 4.766 4.809 40,005,236 -0.04(-0.90%)
Aug 15, 2019 4.835 4.884 4.726 4.853 43,838,348 -0.01(-0.30%)
Aug 14, 2019 4.955 4.973 4.853 4.868 49,171,612 -0.25(-4.97%)
Aug 13, 2019 4.980 5.173 4.955 5.122 35,788,716 +0.07(+1.35%)
Aug 12, 2019 5.068 5.083 5.018 5.054 31,107,034 -0.18(-3.51%)
Aug 09, 2019 5.285 5.346 5.223 5.238 32,966,410 -0.04(-0.82%)
Aug 08, 2019 5.227 5.285 5.171 5.281 51,571,760 +0.16(+3.10%)
Aug 07, 2019 5.003 5.133 4.960 5.122 67,367,920 -0.05(-0.91%)
Aug 06, 2019 5.227 5.245 5.126 5.169 58,308,264 +0.05(+0.99%)
Aug 05, 2019 5.220 5.227 5.084 5.119 62,513,120 -0.28(-5.15%)
Aug 02, 2019 5.498 5.541 5.351 5.397 61,981,312 +0.08(+1.56%)
Aug 01, 2019 5.411 5.498 5.209 5.314 66,215,592 -0.12(-2.19%)
Jul 31, 2019 5.523 5.530 5.370 5.433 44,771,272 -0.03(-0.53%)
Jul 30, 2019 5.490 5.508 5.444 5.462 36,503,852 -0.04(-0.66%)
Jul 29, 2019 5.422 5.508 5.397 5.498 29,967,978 +0.06(+1.06%)
Jul 26, 2019 5.570 5.573 5.415 5.440 53,546,696 -0.15(-2.65%)
Jul 25, 2019 5.711 5.714 5.581 5.588 36,803,100 -0.14(-2.40%)
Jul 24, 2019 5.801 5.850 5.721 5.725 30,773,980 -0.08(-1.31%)
Jul 23, 2019 5.786 5.804 5.740 5.801 44,473,964 +0.03(+0.50%)
Jul 22, 2019 5.819 5.837 5.759 5.772 26,107,544 +0.00(+0.00%)
Jul 19, 2019 5.812 5.815 5.740 5.772 30,102,236 -0.05(-0.87%)
Jul 18, 2019 5.837 5.844 5.758 5.823 28,683,962 -0.01(-0.19%)
Jul 17, 2019 5.873 5.873 5.786 5.833 31,548,474 -0.01(-0.19%)
Jul 16, 2019 5.938 5.972 5.821 5.844 35,962,064 -0.11(-1.82%)
Jul 15, 2019 6.068 6.093 5.945 5.952 34,158,380 -0.12(-2.02%)
Jul 12, 2019 6.025 6.117 6.014 6.075 53,853,640 +0.05(+0.84%)
Jul 11, 2019 5.927 6.032 5.916 6.025 64,356,496 +0.15(+2.52%)
Jul 10, 2019 5.902 5.927 5.862 5.877 65,647,168 +0.08(+1.43%)
Jul 09, 2019 5.740 5.814 5.696 5.794 37,565,528 +0.02(+0.31%)
Jul 08, 2019 5.696 5.786 5.671 5.776 48,873,872 +0.12(+2.04%)
Jul 05, 2019 5.635 5.707 5.613 5.660 30,002,506 +0.13(+2.28%)
Jul 03, 2019 5.516 5.577 5.499 5.534 20,508,536 +0.04(+0.66%)
Jul 02, 2019 5.573 5.584 5.462 5.498 50,037,844 -0.09(-1.68%)
Jul 01, 2019 5.765 5.776 5.584 5.592 47,560,200 -0.03(-0.51%)
Jun 28, 2019 5.671 5.729 5.572 5.620 32,980,538 +0.01(+0.19%)
Jun 27, 2019 5.660 5.673 5.512 5.610 84,079,464 -0.12(-2.02%)
Jun 26, 2019 5.761 5.797 5.696 5.725 161,342,064 -0.04(-0.75%)
Jun 25, 2019 5.891 5.902 5.721 5.768 59,392,328 -0.22(-3.68%)
Jun 24, 2019 5.963 6.014 5.938 5.989 40,987,864 -0.01(-0.18%)
Jun 21, 2019 5.927 6.032 5.927 5.999 48,026,116 +0.09(+1.53%)
Jun 20, 2019 5.804 5.956 5.804 5.909 42,316,488 +0.16(+2.70%)
Jun 19, 2019 5.660 5.754 5.644 5.754 31,676,312 +0.05(+0.95%)
Jun 18, 2019 5.642 5.736 5.638 5.700 30,766,300 +0.12(+2.13%)
Jun 17, 2019 5.570 5.655 5.559 5.581 23,445,792 +0.02(+0.39%)
Jun 14, 2019 5.552 5.592 5.505 5.559 32,043,912 -0.03(-0.45%)
Jun 13, 2019 5.620 5.653 5.570 5.584 35,153,652 +0.09(+1.71%)
Jun 12, 2019 5.545 5.610 5.463 5.490 34,918,352 -0.11(-2.00%)
Jun 11, 2019 5.487 5.624 5.472 5.602 38,220,892 +0.16(+2.99%)
Jun 10, 2019 5.494 5.541 5.407 5.440 44,972,536 -0.11(-2.02%)
Jun 07, 2019 5.444 5.555 5.444 5.552 37,902,744 +0.16(+2.88%)
Jun 06, 2019 5.364 5.469 5.299 5.397 29,707,584 +0.09(+1.63%)
Jun 05, 2019 5.425 5.437 5.250 5.310 38,994,604 -0.12(-2.13%)
Jun 04, 2019 5.375 5.429 5.361 5.425 24,344,046 +0.09(+1.76%)
Jun 03, 2019 5.303 5.397 5.285 5.332 35,895,860 +0.12(+2.36%)
May 31, 2019 5.202 5.335 5.175 5.209 39,453,536 -0.03(-0.48%)
May 30, 2019 5.256 5.335 5.205 5.234 39,369,720 -0.02(-0.34%)
May 29, 2019 5.155 5.265 5.131 5.252 24,795,482 +0.08(+1.61%)
May 28, 2019 5.148 5.223 5.090 5.169 28,880,696 +0.08(+1.56%)
May 24, 2019 5.115 5.126 5.039 5.090 19,983,294 +0.07(+1.37%)
May 23, 2019 5.007 5.039 4.927 5.021 42,317,000 -0.11(-2.18%)
May 22, 2019 5.108 5.171 5.061 5.133 44,200,252 +0.06(+1.23%)
May 21, 2019 4.920 5.096 4.898 5.071 40,416,988 +0.15(+3.07%)
May 20, 2019 4.844 4.920 4.794 4.920 40,248,132 +0.08(+1.63%)
May 17, 2019 4.895 4.963 4.801 4.841 49,322,712 -0.14(-2.82%)
May 16, 2019 5.035 5.085 4.967 4.981 55,348,824 -0.11(-2.19%)
May 15, 2019 5.031 5.107 5.028 5.093 35,784,720 -0.07(-1.39%)
May 14, 2019 5.157 5.211 5.128 5.164 25,118,058 +0.00(+0.07%)
May 13, 2019 5.190 5.244 5.114 5.161 39,447,952 -0.17(-3.11%)
May 10, 2019 5.323 5.344 5.202 5.326 31,702,394 +0.01(+0.20%)
May 09, 2019 5.362 5.391 5.276 5.316 48,354,392 -0.17(-3.15%)
May 08, 2019 5.398 5.564 5.380 5.488 58,566,704 +0.20(+3.81%)
May 07, 2019 5.251 5.294 5.161 5.287 38,561,488 -0.06(-1.08%)
May 06, 2019 5.265 5.362 5.262 5.344 31,517,852 -0.05(-1.00%)
May 03, 2019 5.434 5.463 5.395 5.398 27,287,722 +0.04(+0.67%)
May 02, 2019 5.333 5.398 5.301 5.362 43,303,516 -0.01(-0.13%)
May 01, 2019 5.503 5.503 5.359 5.369 31,385,468 -0.11(-1.97%)
Apr 30, 2019 5.582 5.600 5.452 5.477 35,900,292 -0.05(-0.91%)
Apr 29, 2019 5.578 5.594 5.524 5.528 25,402,444 -0.00(-0.07%)
Apr 26, 2019 5.553 5.585 5.485 5.531 30,290,154 -0.03(-0.58%)
Apr 25, 2019 5.513 5.625 5.477 5.564 36,033,104 +0.05(+0.85%)
Apr 24, 2019 5.661 5.661 5.438 5.517 45,783,600 -0.17(-2.91%)
Apr 23, 2019 5.704 5.733 5.639 5.682 38,382,476 +0.04(+0.70%)
Apr 22, 2019 5.650 5.704 5.614 5.643 33,237,698 +0.03(+0.45%)
Apr 18, 2019 5.632 5.700 5.553 5.618 71,077,144 +0.12(+2.09%)
Apr 17, 2019 5.621 5.625 5.405 5.503 50,227,264 -0.03(-0.46%)
Apr 16, 2019 5.366 5.610 5.362 5.528 66,204,880 +0.13(+2.33%)
Apr 15, 2019 5.535 5.538 5.369 5.402 81,512,584 +0.03(+0.54%)
Apr 12, 2019 5.650 5.675 5.355 5.373 172,833,456 -0.55(-9.29%)
Apr 11, 2019 6.020 6.046 5.887 5.923 60,785,908 -0.19(-3.06%)
Apr 10, 2019 6.060 6.164 6.035 6.110 53,801,704 +0.04(+0.65%)
Apr 09, 2019 6.089 6.100 5.984 6.071 41,621,504 -0.04(-0.65%)
Apr 08, 2019 6.002 6.175 5.999 6.110 76,293,672 +0.18(+2.97%)
Apr 05, 2019 5.801 5.974 5.792 5.934 58,287,748 +0.12(+2.04%)
Apr 04, 2019 5.596 5.844 5.592 5.815 45,241,720 +0.16(+2.86%)
Apr 03, 2019 5.801 5.830 5.636 5.654 49,294,272 -0.11(-1.87%)
Apr 02, 2019 5.743 5.769 5.672 5.761 39,848,412 +0.03(+0.50%)
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.