Skip to main content

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

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.93 13.04 12.50 12.57 35,049,652 -0.45(-3.49%)
Jun 29, 2023 12.95 13.04 12.85 13.02 17,694,750 +0.14(+1.06%)
Jun 28, 2023 12.88 13.05 12.82 12.89 20,501,108 -0.05(-0.42%)
Jun 27, 2023 13.20 13.21 12.81 12.94 20,183,944 -0.16(-1.25%)
Jun 26, 2023 13.02 13.21 12.98 13.10 19,347,722 +0.30(+2.34%)
Jun 23, 2023 13.12 13.18 12.79 12.80 25,653,088 -0.54(-4.02%)
Jun 22, 2023 13.37 13.43 13.19 13.34 28,872,950 -0.24(-1.74%)
Jun 21, 2023 13.19 13.63 13.19 13.58 40,062,416 +0.65(+4.99%)
Jun 20, 2023 12.92 13.00 12.65 12.93 29,009,476 +0.30(+2.37%)
Jun 16, 2023 12.44 12.68 12.40 12.63 16,749,492 +0.10(+0.80%)
Jun 15, 2023 12.91 12.96 12.50 12.53 33,459,046 -0.09(-0.72%)
Jun 14, 2023 12.14 12.66 12.11 12.62 38,078,392 +0.56(+4.67%)
Jun 13, 2023 12.07 12.21 11.96 12.06 35,500,116 +0.05(+0.45%)
Jun 12, 2023 11.84 12.06 11.74 12.00 34,364,448 +0.19(+1.60%)
Jun 09, 2023 11.29 11.86 11.27 11.82 36,433,464 +0.52(+4.64%)
Jun 08, 2023 11.21 11.32 11.09 11.29 21,662,250 +0.12(+1.08%)
Jun 07, 2023 11.16 11.24 11.06 11.17 32,532,594 +0.31(+2.85%)
Jun 06, 2023 10.50 10.93 10.48 10.86 24,426,946 +0.26(+2.43%)
Jun 05, 2023 10.70 10.74 10.54 10.60 19,695,332 +0.09(+0.90%)
Jun 02, 2023 10.55 10.62 10.45 10.51 22,812,626 +0.22(+2.17%)
Jun 01, 2023 9.969 10.30 9.944 10.29 21,648,330 +0.38(+3.81%)
May 31, 2023 9.892 9.952 9.849 9.909 18,428,400 -0.16(-1.62%)
May 30, 2023 10.13 10.17 9.944 10.07 19,865,352 -0.21(-2.00%)
May 26, 2023 10.21 10.34 10.12 10.28 15,308,286 +0.19(+1.87%)
May 25, 2023 10.17 10.23 10.03 10.09 19,989,040 -0.19(-1.84%)
May 24, 2023 10.26 10.35 10.11 10.28 17,656,738 +0.15(+1.53%)
May 23, 2023 10.06 10.27 9.974 10.12 15,733,839 +0.21(+2.08%)
May 22, 2023 10.13 10.13 9.901 9.918 15,727,137 -0.14(-1.37%)
May 19, 2023 10.07 10.15 10.02 10.06 17,811,732 +0.00(+0.00%)
May 18, 2023 9.987 10.08 9.884 10.06 21,516,960 -0.03(-0.34%)
May 17, 2023 10.18 10.19 10.00 10.09 26,329,450 -0.03(-0.26%)
May 16, 2023 10.18 10.48 10.10 10.12 37,285,596 +0.08(+0.77%)
May 15, 2023 10.02 10.10 9.866 10.04 28,746,222 -0.15(-1.43%)
May 12, 2023 9.909 10.37 9.137 10.18 38,918,504 +0.47(+4.86%)
May 11, 2023 9.343 9.884 9.244 9.712 45,872,704 +0.17(+1.80%)
May 10, 2023 9.497 9.607 9.368 9.540 24,709,160 +0.09(+0.91%)
May 09, 2023 9.222 9.480 9.214 9.454 16,816,470 +0.13(+1.38%)
May 08, 2023 9.420 9.514 9.282 9.325 17,854,224 +0.03(+0.37%)
May 05, 2023 8.999 9.325 8.926 9.291 24,975,534 +0.47(+5.36%)
May 04, 2023 8.887 8.956 8.617 8.819 20,261,750 +0.12(+1.38%)
May 03, 2023 8.681 8.845 8.595 8.699 28,890,942 +0.01(+0.10%)
May 02, 2023 9.016 9.033 8.595 8.690 29,697,496 -0.33(-3.71%)
May 01, 2023 9.068 9.282 8.999 9.025 16,495,871 -0.09(-1.04%)
Apr 28, 2023 9.051 9.291 8.849 9.119 43,718,924 +0.27(+3.03%)
Apr 27, 2023 9.182 9.190 8.790 8.851 46,494,356 -0.18(-2.04%)
Apr 26, 2023 9.097 9.144 8.997 9.036 30,286,852 -0.06(-0.68%)
Apr 25, 2023 9.221 9.274 8.982 9.097 29,431,436 -0.10(-1.09%)
Apr 24, 2023 9.051 9.213 8.959 9.197 25,881,800 +0.27(+3.02%)
Apr 21, 2023 9.036 9.082 8.882 8.928 16,695,533 -0.12(-1.36%)
Apr 20, 2023 8.967 9.174 8.928 9.051 21,732,476 +0.08(+0.86%)
Apr 19, 2023 9.267 9.282 8.959 8.974 35,869,032 -0.48(-5.13%)
Apr 18, 2023 9.244 9.551 9.197 9.459 35,155,900 +0.14(+1.49%)
Apr 17, 2023 9.321 9.344 9.232 9.321 20,886,058 +0.04(+0.41%)
Apr 14, 2023 9.124 9.309 9.120 9.282 21,896,540 +0.13(+1.43%)
Apr 13, 2023 9.136 9.221 9.090 9.151 17,627,150 +0.11(+1.19%)
Apr 12, 2023 8.997 9.167 8.913 9.043 24,635,948 +0.14(+1.56%)
Apr 11, 2023 8.620 8.932 8.582 8.905 30,339,948 +0.52(+6.15%)
Apr 10, 2023 8.297 8.435 8.278 8.389 19,228,404 +0.16(+1.96%)
Apr 06, 2023 8.312 8.328 8.197 8.228 16,624,838 -0.14(-1.66%)
Apr 05, 2023 8.282 8.385 8.074 8.366 24,858,774 +0.08(+1.02%)
Apr 04, 2023 8.435 8.459 8.201 8.282 16,635,118 -0.12(-1.47%)
Apr 03, 2023 8.174 8.412 8.166 8.405 27,194,288 +0.38(+4.70%)
Mar 31, 2023 8.212 8.235 7.958 8.028 27,530,022 -0.08(-0.95%)
Mar 30, 2023 8.128 8.166 7.943 8.104 18,403,390 +0.10(+1.25%)
Mar 29, 2023 7.889 8.031 7.835 8.004 17,085,278 +0.15(+1.86%)
Mar 28, 2023 7.727 7.889 7.720 7.858 16,055,517 +0.18(+2.30%)
Mar 27, 2023 7.604 7.704 7.504 7.681 28,460,560 +0.22(+2.89%)
Mar 24, 2023 7.373 7.585 7.358 7.466 25,815,718 +0.05(+0.73%)
Mar 23, 2023 7.750 7.781 7.389 7.412 32,589,234 -0.22(-2.83%)
Mar 22, 2023 7.666 7.804 7.562 7.627 18,855,948 -0.07(-0.90%)
Mar 21, 2023 7.627 7.773 7.616 7.697 24,094,428 +0.18(+2.35%)
Mar 20, 2023 7.658 7.704 7.512 7.520 36,482,472 -0.17(-2.20%)
Mar 17, 2023 7.643 7.716 7.481 7.689 30,420,550 -0.02(-0.30%)
Mar 16, 2023 7.635 7.735 7.535 7.712 27,838,564 +0.03(+0.40%)
Mar 15, 2023 7.712 7.770 7.416 7.681 53,535,236 -0.21(-2.63%)
Mar 14, 2023 8.120 8.258 7.858 7.889 23,940,978 -0.14(-1.73%)
Mar 13, 2023 8.112 8.289 7.989 8.028 28,934,190 -0.35(-4.14%)
Mar 10, 2023 8.428 8.612 8.351 8.374 21,275,616 -0.12(-1.45%)
Mar 09, 2023 8.813 8.935 8.466 8.497 39,664,876 -0.18(-2.13%)
Mar 08, 2023 8.620 8.851 8.593 8.682 26,516,382 +0.23(+2.73%)
Mar 07, 2023 8.643 8.673 8.358 8.451 31,655,124 -0.35(-3.94%)
Mar 06, 2023 8.543 8.797 8.493 8.797 27,758,502 +0.21(+2.42%)
Mar 03, 2023 8.258 8.589 8.181 8.589 29,342,482 +0.31(+3.72%)
Mar 02, 2023 8.305 8.582 8.181 8.282 44,212,676 -0.25(-2.98%)
Mar 01, 2023 8.374 8.543 8.051 8.536 66,209,072 +0.00(+0.00%)
Feb 28, 2023 9.013 9.013 8.482 8.536 63,705,920 -0.32(-3.57%)
Feb 27, 2023 8.782 9.036 8.713 8.851 33,388,190 +0.09(+1.05%)
Feb 24, 2023 8.813 8.940 8.720 8.759 24,689,470 -0.24(-2.65%)
Feb 23, 2023 8.882 9.109 8.851 8.997 26,503,994 +0.32(+3.73%)
Feb 22, 2023 8.651 8.743 8.612 8.674 21,551,720 +0.00(+0.00%)
Feb 21, 2023 8.851 8.966 8.636 8.674 13,436,453 -0.22(-2.42%)
Feb 17, 2023 8.851 8.947 8.766 8.890 22,591,712 -0.07(-0.77%)
Feb 16, 2023 8.836 8.990 8.836 8.959 16,014,414 +0.02(+0.17%)
Feb 15, 2023 8.866 8.963 8.782 8.943 22,416,360 -0.01(-0.09%)
Feb 14, 2023 8.967 9.082 8.866 8.951 23,359,348 -0.05(-0.60%)
Feb 13, 2023 8.843 9.020 8.793 9.005 24,913,330 +0.13(+1.47%)
Feb 10, 2023 8.697 8.905 8.659 8.874 44,099,208 +0.37(+4.34%)
Feb 09, 2023 8.597 8.663 8.489 8.505 43,610,716 -0.12(-1.34%)
Feb 08, 2023 8.543 8.689 8.443 8.620 28,521,422 +0.12(+1.36%)
Feb 07, 2023 8.612 8.686 8.389 8.505 26,468,442 -0.11(-1.25%)
Feb 06, 2023 8.343 8.636 8.247 8.612 35,596,640 +0.27(+3.23%)
Feb 03, 2023 8.397 8.559 8.255 8.343 28,809,192 -0.06(-0.73%)
Feb 02, 2023 8.843 8.874 8.324 8.405 44,808,216 -0.38(-4.38%)
Feb 01, 2023 8.920 9.055 8.589 8.790 34,160,596 -0.14(-1.55%)
Jan 31, 2023 8.705 8.943 8.663 8.928 27,530,846 +0.25(+2.84%)
Jan 30, 2023 8.843 8.843 8.643 8.682 28,318,898 -0.01(-0.09%)
Jan 27, 2023 8.836 8.890 8.628 8.689 30,605,516 -0.28(-3.17%)
Jan 26, 2023 9.182 9.213 8.736 8.974 34,264,328 -0.21(-2.26%)
Jan 25, 2023 8.990 9.205 8.828 9.182 25,337,200 +0.12(+1.27%)
Jan 24, 2023 7.412 11.13 7.412 9.067 21,475,466 +0.04(+0.43%)
Jan 23, 2023 8.905 9.290 8.890 9.028 37,836,544 +0.21(+2.36%)
Jan 20, 2023 8.589 8.843 8.543 8.820 23,329,426 +0.08(+0.97%)
Jan 19, 2023 8.474 8.766 8.451 8.736 31,409,826 +0.28(+3.37%)
Jan 18, 2023 8.820 8.874 8.451 8.451 43,195,400 -0.25(-2.92%)
Jan 17, 2023 8.266 8.716 8.266 8.705 36,101,484 +0.36(+4.34%)
Jan 13, 2023 8.297 8.405 8.282 8.343 17,523,066 -0.05(-0.55%)
Jan 12, 2023 8.151 8.419 8.128 8.389 28,798,088 +0.22(+2.73%)
Jan 11, 2023 8.197 8.205 8.051 8.166 30,687,580 +0.12(+1.53%)
Jan 10, 2023 7.927 8.066 7.770 8.043 19,060,578 +0.16(+2.05%)
Jan 09, 2023 7.866 7.954 7.797 7.881 24,813,804 -0.03(-0.39%)
Jan 06, 2023 7.958 7.989 7.824 7.912 22,957,938 +0.12(+1.48%)
Jan 05, 2023 7.581 7.858 7.535 7.797 35,589,296 +0.32(+4.33%)
Jan 04, 2023 7.281 7.612 7.135 7.473 42,761,900 +0.16(+2.21%)
Jan 03, 2023 7.520 7.635 7.239 7.312 60,276,180 -0.89(-10.80%)
Dec 30, 2022 8.220 8.420 8.139 8.197 20,797,760 -0.02(-0.28%)
Dec 29, 2022 8.459 8.489 8.143 8.220 30,945,614 -0.13(-1.57%)
Dec 28, 2022 8.428 8.512 8.282 8.351 26,409,580 +0.00(+0.00%)
Dec 27, 2022 8.197 8.366 8.174 8.351 28,659,956 -0.18(-2.16%)
Dec 23, 2022 8.220 8.536 8.197 8.536 34,924,688 +0.45(+5.62%)
Dec 22, 2022 8.081 8.216 7.912 8.081 34,330,784 +0.15(+1.94%)
Dec 21, 2022 7.797 7.927 7.643 7.927 28,844,976 +0.24(+3.10%)
Dec 20, 2022 7.496 7.820 7.473 7.689 39,680,528 +0.25(+3.42%)
Dec 19, 2022 7.219 7.443 7.181 7.435 36,635,824 +0.22(+3.09%)
Dec 16, 2022 7.142 7.273 7.069 7.212 33,513,030 -0.02(-0.21%)
Dec 15, 2022 7.196 7.373 7.039 7.227 56,726,720 +0.19(+2.74%)
Dec 14, 2022 7.489 7.520 6.835 7.035 159,804,624 -0.77(-9.86%)
Dec 13, 2022 7.958 8.089 7.804 7.804 54,340,208 -0.15(-1.84%)
Dec 12, 2022 7.912 7.989 7.689 7.951 44,907,520 -0.29(-3.55%)
Dec 09, 2022 8.220 8.343 8.166 8.243 21,368,286 -0.05(-0.65%)
Dec 08, 2022 8.543 8.605 8.247 8.297 35,478,256 -0.23(-2.71%)
Dec 07, 2022 8.620 8.732 8.451 8.528 28,955,600 -0.01(-0.06%)
Dec 06, 2022 8.643 8.836 8.482 8.533 26,553,898 +0.01(+0.06%)
Dec 05, 2022 8.797 8.832 8.507 8.528 33,222,682 -0.25(-2.81%)
Dec 02, 2022 8.897 9.070 8.736 8.774 34,628,336 +0.09(+1.06%)
Dec 01, 2022 8.905 8.997 8.674 8.682 27,354,208 -0.32(-3.51%)
Nov 30, 2022 8.843 9.017 8.686 8.997 45,697,532 +0.42(+4.94%)
Nov 29, 2022 8.420 8.743 8.397 8.574 56,142,896 +0.46(+5.69%)
Nov 28, 2022 7.858 8.158 7.843 8.112 37,769,212 +0.18(+2.33%)
Nov 25, 2022 7.989 8.043 7.843 7.927 20,899,694 +0.12(+1.58%)
Nov 23, 2022 7.712 7.866 7.673 7.804 45,311,208 -0.02(-0.20%)
Nov 22, 2022 7.527 7.820 7.358 7.820 108,887,720 +0.03(+0.43%)
Nov 21, 2022 7.814 7.862 7.520 7.787 62,811,344 +0.03(+0.44%)
Nov 18, 2022 7.718 7.838 7.636 7.752 74,291,984 -0.08(-0.96%)
Nov 17, 2022 7.705 7.862 7.633 7.828 48,840,844 -0.08(-1.04%)
Nov 16, 2022 8.080 8.152 7.841 7.910 51,723,376 -0.27(-3.26%)
Nov 15, 2022 8.326 8.354 8.073 8.176 36,313,644 +0.05(+0.59%)
Nov 14, 2022 7.992 8.244 7.961 8.128 48,798,148 +0.23(+2.94%)
Nov 11, 2022 7.595 7.992 7.568 7.896 72,087,040 +0.38(+5.00%)
Nov 10, 2022 7.589 7.725 7.390 7.520 81,422,704 -0.40(-5.09%)
Nov 09, 2022 8.114 8.179 7.892 7.923 39,359,380 -0.21(-2.60%)
Nov 08, 2022 8.128 8.176 7.937 8.135 54,290,532 +0.03(+0.42%)
Nov 07, 2022 8.504 8.620 8.060 8.101 88,266,104 -0.54(-6.25%)
Nov 04, 2022 9.228 9.262 8.524 8.640 123,540,800 -0.27(-3.07%)
Nov 03, 2022 8.695 9.074 8.685 8.914 73,825,920 +0.20(+2.35%)
Nov 02, 2022 8.893 8.982 8.702 8.709 39,657,508 -0.19(-2.15%)
Nov 01, 2022 8.852 9.067 8.736 8.900 89,183,688 +0.14(+1.64%)
Oct 31, 2022 8.538 9.078 8.531 8.757 145,236,384 -0.43(-4.68%)
Oct 28, 2022 9.214 9.282 9.064 9.187 72,979,304 -0.16(-1.75%)
Oct 27, 2022 9.344 9.556 9.279 9.351 55,260,776 +0.11(+1.18%)
Oct 26, 2022 9.098 9.501 9.060 9.241 66,879,640 -0.27(-2.80%)
Oct 25, 2022 9.542 9.720 9.433 9.508 49,603,880 -0.18(-1.90%)
Oct 24, 2022 10.50 10.54 9.644 9.692 88,705,680 -1.27(-11.59%)
Oct 21, 2022 10.51 11.15 10.47 10.96 84,317,320 +0.42(+3.95%)
Oct 20, 2022 10.37 10.55 10.31 10.55 51,500,036 +0.39(+3.83%)
Oct 19, 2022 9.802 10.17 9.784 10.16 51,159,532 +0.36(+3.62%)
Oct 18, 2022 9.624 9.829 9.474 9.802 43,987,924 +0.25(+2.65%)
Oct 17, 2022 9.576 9.764 9.433 9.549 49,433,208 +0.02(+0.22%)
Oct 14, 2022 9.781 9.808 9.518 9.528 41,517,380 -0.33(-3.33%)
Oct 13, 2022 9.392 10.07 9.337 9.856 61,007,188 +0.37(+3.89%)
Oct 12, 2022 9.508 9.569 9.344 9.487 31,741,050 -0.08(-0.79%)
Oct 11, 2022 9.569 9.795 9.525 9.563 40,737,488 -0.16(-1.69%)
Oct 10, 2022 9.877 9.989 9.706 9.726 35,513,952 -0.08(-0.77%)
Oct 07, 2022 9.904 10.07 9.734 9.802 45,419,076 -0.11(-1.10%)
Oct 06, 2022 9.665 9.911 9.631 9.911 45,031,688 +0.27(+2.83%)
Oct 05, 2022 9.337 9.720 9.330 9.638 43,910,812 +0.30(+3.22%)
Oct 04, 2022 9.713 9.730 9.289 9.337 50,157,080 -0.16(-1.65%)
Oct 03, 2022 9.378 9.528 9.241 9.494 92,614,400 +1.07(+12.64%)
Sep 30, 2022 8.224 8.603 8.203 8.429 53,723,028 +0.14(+1.65%)
Sep 29, 2022 8.183 8.354 8.091 8.292 48,794,188 -0.08(-0.98%)
Sep 28, 2022 8.429 8.435 8.159 8.374 54,905,668 +0.01(+0.08%)
Sep 27, 2022 8.442 8.542 8.326 8.367 42,119,596 +0.06(+0.74%)
Sep 26, 2022 8.422 8.524 8.203 8.306 57,336,336 -0.27(-3.11%)
Sep 23, 2022 9.050 9.071 8.517 8.572 63,262,952 -0.87(-9.19%)
Sep 22, 2022 9.276 9.508 9.166 9.440 36,722,036 +0.27(+2.90%)
Sep 21, 2022 9.337 9.378 9.112 9.173 37,049,948 -0.08(-0.81%)
Sep 20, 2022 9.166 9.347 9.142 9.248 34,138,760 +0.01(+0.15%)
Sep 19, 2022 8.798 9.303 8.770 9.235 38,865,408 +0.29(+3.21%)
Sep 16, 2022 8.893 8.975 8.777 8.948 40,322,380 -0.10(-1.06%)
Sep 15, 2022 9.064 9.156 8.975 9.043 30,551,302 -0.12(-1.34%)
Sep 14, 2022 9.153 9.289 9.125 9.166 29,576,950 +0.12(+1.36%)
Sep 13, 2022 9.207 9.323 9.023 9.043 45,577,224 -0.45(-4.75%)
Sep 12, 2022 9.624 9.672 9.470 9.494 34,387,160 +0.07(+0.72%)
Sep 09, 2022 9.535 9.535 9.412 9.426 31,030,780 +0.12(+1.25%)
Sep 08, 2022 9.412 9.600 9.207 9.310 38,591,724 -0.10(-1.02%)
Sep 07, 2022 9.228 9.498 9.173 9.405 32,712,016 +0.02(+0.22%)
Sep 06, 2022 9.494 9.508 9.255 9.385 44,339,588 -0.48(-4.85%)
Sep 02, 2022 10.08 10.16 9.805 9.863 38,590,580 +0.00(+0.00%)
Sep 01, 2022 9.829 9.904 9.603 9.863 40,523,588 +0.10(+1.05%)
Aug 31, 2022 9.426 9.867 9.378 9.761 65,704,000 +0.04(+0.42%)
Aug 30, 2022 10.10 10.14 9.624 9.720 57,168,376 -0.61(-5.95%)
Aug 29, 2022 10.18 10.55 10.11 10.33 42,894,488 +0.27(+2.65%)
Aug 26, 2022 9.856 10.08 9.781 10.07 34,404,776 +0.11(+1.10%)
Aug 25, 2022 10.12 10.13 9.733 9.959 63,731,864 -0.08(-0.75%)
Aug 24, 2022 9.884 10.17 9.829 10.03 41,300,528 +0.05(+0.48%)
Aug 23, 2022 9.713 10.01 9.712 9.986 52,030,228 +0.47(+4.95%)
Aug 22, 2022 9.187 9.569 9.071 9.515 44,476,228 +0.18(+1.98%)
Aug 19, 2022 9.576 9.603 9.276 9.330 47,853,356 -0.38(-3.87%)
Aug 18, 2022 9.740 9.842 9.603 9.706 33,380,272 +0.11(+1.14%)
Aug 17, 2022 9.241 9.631 9.228 9.597 43,986,160 +0.22(+2.33%)
Aug 16, 2022 9.296 9.395 9.241 9.378 31,348,376 +0.03(+0.37%)
Aug 15, 2022 8.961 9.467 8.920 9.344 64,148,872 +0.04(+0.44%)
Aug 12, 2022 8.634 9.371 8.613 9.303 92,681,904 +0.77(+9.02%)
Aug 11, 2022 8.918 8.952 8.488 8.533 96,783,088 -0.25(-2.90%)
Aug 10, 2022 8.850 8.895 8.738 8.788 92,526,104 +0.06(+0.65%)
Aug 09, 2022 8.799 8.853 8.671 8.731 60,002,648 +0.06(+0.65%)
Aug 08, 2022 8.409 8.692 8.369 8.675 73,182,840 +0.50(+6.16%)
Aug 05, 2022 7.917 8.228 7.906 8.171 46,712,184 +0.17(+2.12%)
Aug 04, 2022 7.832 8.030 7.702 8.002 52,235,376 +0.22(+2.83%)
Aug 03, 2022 7.866 7.908 7.747 7.781 40,585,804 -0.05(-0.58%)
Aug 02, 2022 7.940 8.030 7.810 7.827 45,496,168 -0.15(-1.84%)
Aug 01, 2022 7.962 8.106 7.855 7.974 57,896,900 -0.10(-1.26%)
Jul 29, 2022 7.866 8.166 7.866 8.075 79,773,272 +0.50(+6.65%)
Jul 28, 2022 7.504 7.623 7.309 7.572 64,313,820 +0.25(+3.40%)
Jul 27, 2022 7.199 7.329 7.043 7.323 54,686,128 +0.19(+2.70%)
Jul 26, 2022 7.165 7.233 7.019 7.131 37,172,460 +0.12(+1.78%)
Jul 25, 2022 6.758 7.007 6.712 7.007 46,255,764 +0.42(+6.44%)
Jul 22, 2022 6.537 6.628 6.509 6.582 37,362,972 +0.10(+1.48%)
Jul 21, 2022 6.413 6.498 6.288 6.486 37,815,128 -0.09(-1.38%)
Jul 20, 2022 6.588 6.656 6.515 6.577 36,608,792 -0.02(-0.26%)
Jul 19, 2022 6.532 6.673 6.532 6.594 28,582,882 +0.11(+1.66%)
Jul 18, 2022 6.469 6.597 6.464 6.486 34,233,728 +0.14(+2.14%)
Jul 15, 2022 6.209 6.356 6.172 6.351 31,368,988 +0.19(+3.03%)
Jul 14, 2022 6.181 6.237 6.079 6.164 47,343,616 -0.25(-3.88%)
Jul 13, 2022 6.317 6.503 6.300 6.413 40,577,604 +0.06(+0.98%)
Jul 12, 2022 6.362 6.435 6.317 6.351 33,199,182 -0.18(-2.77%)
Jul 11, 2022 6.548 6.611 6.483 6.532 54,566,312 -0.14(-2.04%)
Jul 08, 2022 6.673 6.712 6.548 6.667 29,829,880 +0.13(+1.99%)
Jul 07, 2022 6.481 6.591 6.481 6.537 35,732,632 +0.26(+4.14%)
Jul 06, 2022 6.322 6.356 6.079 6.277 42,841,024 -0.14(-2.12%)
Jul 05, 2022 6.475 6.498 6.221 6.413 60,121,524 -0.24(-3.57%)
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.