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 )

17.01 +0.38 (+2.29%)
Official Closing Price Updated: 7:00 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 (%)
Dec 29, 2023 15.04 15.08 14.89 14.95 5,323,416 -0.06(-0.37%)
Dec 28, 2023 15.01 15.12 15.01 15.01 11,672,263 -0.14(-0.93%)
Dec 27, 2023 15.18 15.22 15.09 15.15 8,344,417 -0.01(-0.06%)
Dec 26, 2023 15.05 15.23 14.98 15.16 10,922,222 +0.38(+2.60%)
Dec 22, 2023 14.73 14.89 14.69 14.78 11,082,888 +0.21(+1.41%)
Dec 21, 2023 14.60 14.74 14.48 14.57 13,344,816 +0.07(+0.52%)
Dec 20, 2023 14.64 14.77 14.50 14.50 18,731,506 -0.14(-0.96%)
Dec 19, 2023 14.56 14.64 14.40 14.64 14,986,740 +0.26(+1.82%)
Dec 18, 2023 14.32 14.50 14.30 14.37 20,137,472 +0.37(+2.68%)
Dec 15, 2023 14.36 14.36 13.95 14.00 14,755,482 -0.22(-1.52%)
Dec 14, 2023 14.05 14.30 13.98 14.21 25,041,060 +0.40(+2.92%)
Dec 13, 2023 13.70 13.82 13.51 13.81 20,621,344 +0.23(+1.72%)
Dec 12, 2023 13.72 13.73 13.45 13.58 10,401,199 -0.23(-1.69%)
Dec 11, 2023 13.86 13.92 13.78 13.81 9,299,321 -0.12(-0.87%)
Dec 08, 2023 13.53 13.97 13.51 13.93 21,121,722 +0.45(+3.33%)
Dec 07, 2023 13.58 13.77 13.39 13.48 21,263,234 -0.02(-0.14%)
Dec 06, 2023 13.74 13.79 13.47 13.50 20,542,518 -0.22(-1.57%)
Dec 05, 2023 13.81 13.84 13.62 13.72 20,132,090 -0.10(-0.75%)
Dec 04, 2023 14.08 14.16 13.75 13.82 20,080,226 -0.42(-2.96%)
Dec 01, 2023 14.25 14.46 14.15 14.24 10,626,279 -0.06(-0.39%)
Nov 30, 2023 14.41 14.47 14.08 14.30 23,730,146 +0.05(+0.33%)
Nov 29, 2023 14.46 14.49 14.20 14.25 14,715,144 -0.25(-1.74%)
Nov 28, 2023 14.40 14.62 14.40 14.50 18,898,784 +0.23(+1.64%)
Nov 27, 2023 14.42 14.46 14.14 14.27 14,786,746 -0.08(-0.59%)
Nov 24, 2023 14.38 14.74 14.32 14.36 16,528,527 +0.03(+0.20%)
Nov 22, 2023 14.21 14.35 14.02 14.33 23,643,204 +0.00(+0.00%)
Nov 21, 2023 14.42 14.48 14.20 14.33 21,912,378 -0.23(-1.55%)
Nov 20, 2023 14.64 14.81 14.36 14.55 32,447,262 +0.05(+0.37%)
Nov 17, 2023 14.19 14.71 14.18 14.50 22,749,748 +0.44(+3.15%)
Nov 16, 2023 14.35 14.44 13.96 14.06 23,626,694 -0.21(-1.46%)
Nov 15, 2023 14.38 14.41 14.17 14.26 10,874,794 -0.05(-0.32%)
Nov 14, 2023 14.28 14.39 14.17 14.31 17,134,236 +0.28(+2.00%)
Nov 13, 2023 13.80 14.10 13.75 14.03 12,938,782 +0.26(+1.90%)
Nov 10, 2023 13.84 13.88 13.69 13.77 15,008,046 +0.03(+0.20%)
Nov 09, 2023 13.75 13.97 13.62 13.74 23,108,754 +0.22(+1.60%)
Nov 08, 2023 13.78 13.88 13.42 13.52 21,427,346 -0.42(-3.05%)
Nov 07, 2023 14.16 14.16 13.85 13.95 21,605,432 -0.25(-1.78%)
Nov 06, 2023 14.38 14.45 14.19 14.20 14,850,069 +0.03(+0.19%)
Nov 03, 2023 14.18 14.34 14.05 14.17 15,328,625 +0.00(+0.00%)
Nov 02, 2023 13.97 14.24 13.82 14.17 13,426,106 +0.32(+2.28%)
Nov 01, 2023 13.69 13.98 13.64 13.86 17,959,836 +0.30(+2.20%)
Oct 31, 2023 13.55 13.68 13.38 13.56 19,562,152 -0.10(-0.73%)
Oct 30, 2023 13.98 14.08 13.56 13.66 22,398,914 -0.20(-1.44%)
Oct 27, 2023 14.44 14.52 13.79 13.86 19,653,108 -0.12(-0.84%)
Oct 26, 2023 13.88 14.03 13.75 13.97 15,981,470 -0.13(-0.90%)
Oct 25, 2023 14.13 14.21 13.97 14.10 14,157,252 +0.05(+0.32%)
Oct 24, 2023 13.95 14.16 13.83 14.06 22,192,428 +0.18(+1.30%)
Oct 23, 2023 14.22 14.30 13.78 13.88 41,084,964 -0.78(-5.30%)
Oct 20, 2023 14.71 14.82 14.46 14.65 20,672,504 -0.14(-0.92%)
Oct 19, 2023 14.71 14.88 14.63 14.79 22,381,418 -0.14(-0.97%)
Oct 18, 2023 14.73 14.96 14.70 14.93 33,024,524 +0.33(+2.23%)
Oct 17, 2023 14.25 14.66 14.25 14.61 24,895,966 +0.33(+2.34%)
Oct 16, 2023 13.98 14.32 13.86 14.27 24,925,544 +0.32(+2.27%)
Oct 13, 2023 13.94 14.08 13.89 13.96 28,261,522 +0.38(+2.80%)
Oct 12, 2023 13.70 13.83 13.49 13.58 21,966,220 -0.05(-0.33%)
Oct 11, 2023 13.61 13.69 13.37 13.62 15,688,628 -0.01(-0.07%)
Oct 10, 2023 13.43 13.67 13.36 13.63 20,934,986 +0.33(+2.51%)
Oct 09, 2023 13.07 13.40 13.05 13.30 19,472,346 +0.56(+4.40%)
Oct 06, 2023 12.36 12.87 12.27 12.74 30,315,358 +0.28(+2.25%)
Oct 05, 2023 12.49 12.54 12.33 12.46 14,775,571 -0.07(-0.58%)
Oct 04, 2023 12.75 12.79 12.40 12.53 23,377,802 -0.40(-3.08%)
Oct 03, 2023 13.16 13.27 12.84 12.93 23,027,102 -0.34(-2.59%)
Oct 02, 2023 13.59 13.60 13.18 13.27 19,570,352 -0.28(-2.07%)
Sep 29, 2023 13.54 13.69 13.51 13.55 18,700,996 +0.14(+1.01%)
Sep 28, 2023 13.40 13.53 13.35 13.41 17,716,686 -0.09(-0.67%)
Sep 27, 2023 13.33 13.51 13.26 13.50 24,031,462 +0.25(+1.91%)
Sep 26, 2023 13.47 13.51 13.22 13.25 18,010,478 -0.34(-2.53%)
Sep 25, 2023 13.56 13.60 13.53 13.59 10,741,759 -0.04(-0.26%)
Sep 22, 2023 13.64 13.80 13.56 13.63 9,946,448 +0.09(+0.67%)
Sep 21, 2023 13.62 13.78 13.50 13.54 20,135,388 -0.32(-2.28%)
Sep 20, 2023 13.83 14.05 13.81 13.86 18,107,822 +0.05(+0.33%)
Sep 19, 2023 14.08 14.09 13.80 13.81 32,624,594 -0.10(-0.71%)
Sep 18, 2023 14.02 14.20 13.84 13.91 16,131,569 +0.17(+1.25%)
Sep 15, 2023 13.87 13.93 13.72 13.74 17,694,716 -0.15(-1.11%)
Sep 14, 2023 13.57 13.91 13.56 13.89 27,971,626 +0.51(+3.78%)
Sep 13, 2023 13.46 13.58 13.39 13.39 15,155,266 -0.01(-0.07%)
Sep 12, 2023 13.36 13.55 13.35 13.40 12,258,996 +0.07(+0.54%)
Sep 11, 2023 13.51 13.55 13.30 13.32 24,046,864 +0.05(+0.41%)
Sep 08, 2023 13.39 13.49 13.27 13.27 23,251,416 +0.11(+0.82%)
Sep 07, 2023 13.41 13.49 13.12 13.16 14,788,682 -0.33(-2.48%)
Sep 06, 2023 13.38 13.67 13.37 13.50 31,216,512 +0.12(+0.88%)
Sep 05, 2023 12.86 13.46 12.84 13.38 39,435,872 +0.28(+2.14%)
Sep 01, 2023 12.89 13.11 12.74 13.10 28,253,618 +0.40(+3.13%)
Aug 31, 2023 13.00 13.01 12.63 12.70 29,418,068 -0.44(-3.37%)
Aug 30, 2023 13.18 13.25 13.14 13.14 12,460,116 -0.04(-0.27%)
Aug 29, 2023 13.05 13.22 12.97 13.18 17,956,520 +0.07(+0.55%)
Aug 28, 2023 12.91 13.13 12.85 13.11 20,636,542 +0.17(+1.33%)
Aug 25, 2023 13.11 13.11 12.84 12.93 23,437,942 -0.16(-1.24%)
Aug 24, 2023 13.18 13.26 12.96 13.10 16,922,136 -0.05(-0.34%)
Aug 23, 2023 12.62 13.97 12.62 13.14 47,976,332 +0.92(+7.54%)
Aug 22, 2023 12.17 12.26 12.08 12.22 12,798,169 +0.28(+2.33%)
Aug 21, 2023 12.18 12.21 11.83 11.94 19,777,482 -0.18(-1.51%)
Aug 18, 2023 11.88 12.14 11.87 12.13 16,822,180 +0.13(+1.09%)
Aug 17, 2023 12.26 12.34 11.99 12.00 18,820,312 -0.09(-0.72%)
Aug 16, 2023 11.94 12.27 11.94 12.08 36,080,752 +0.36(+3.05%)
Aug 15, 2023 12.28 12.28 11.71 11.72 42,714,028 -0.06(-0.52%)
Aug 14, 2023 11.84 11.88 11.69 11.79 16,154,197 -0.11(-0.95%)
Aug 11, 2023 12.03 12.14 11.76 11.90 21,007,870 -0.04(-0.37%)
Aug 10, 2023 11.86 12.08 11.80 11.94 16,967,982 +0.07(+0.59%)
Aug 09, 2023 11.77 11.97 11.75 11.87 18,145,614 +0.10(+0.82%)
Aug 08, 2023 11.57 11.88 11.51 11.78 16,673,569 +0.02(+0.15%)
Aug 07, 2023 11.77 11.84 11.65 11.76 22,231,488 -0.04(-0.37%)
Aug 04, 2023 12.14 12.17 11.54 11.80 43,405,448 -0.45(-3.63%)
Aug 03, 2023 12.27 12.33 12.14 12.25 19,374,406 -0.02(-0.14%)
Aug 02, 2023 12.26 12.34 12.05 12.27 25,987,120 -0.12(-0.99%)
Aug 01, 2023 12.63 12.68 12.15 12.39 27,753,462 -0.43(-3.34%)
Jul 31, 2023 12.47 12.84 12.41 12.82 40,126,184 +0.65(+5.38%)
Jul 28, 2023 12.11 12.25 12.07 12.16 12,190,238 +0.21(+1.75%)
Jul 27, 2023 12.48 12.50 11.92 11.95 29,473,672 -0.74(-5.85%)
Jul 26, 2023 12.70 12.79 12.51 12.69 18,024,796 -0.02(-0.14%)
Jul 25, 2023 12.48 12.73 12.41 12.71 18,839,776 +0.21(+1.68%)
Jul 24, 2023 12.28 12.56 12.26 12.50 26,687,906 +0.34(+2.80%)
Jul 21, 2023 12.03 12.26 11.98 12.16 19,534,954 +0.29(+2.43%)
Jul 20, 2023 11.83 11.93 11.74 11.87 19,986,002 +0.06(+0.52%)
Jul 19, 2023 11.70 11.87 11.62 11.81 27,337,460 +0.12(+1.05%)
Jul 18, 2023 11.74 11.84 11.63 11.69 26,560,622 -0.10(-0.81%)
Jul 17, 2023 11.38 11.86 11.37 11.79 23,962,634 -0.03(-0.22%)
Jul 14, 2023 12.01 12.05 11.79 11.81 17,832,608 -0.25(-2.10%)
Jul 13, 2023 11.99 12.11 11.95 12.07 13,372,449 +0.18(+1.54%)
Jul 12, 2023 11.98 12.18 11.86 11.88 15,689,515 +0.04(+0.37%)
Jul 11, 2023 11.72 11.85 11.62 11.84 17,161,876 -0.03(-0.29%)
Jul 10, 2023 11.85 11.97 11.81 11.87 17,864,024 -0.01(-0.07%)
Jul 07, 2023 12.02 12.07 11.85 11.88 19,554,270 +0.09(+0.74%)
Jul 06, 2023 11.96 12.06 11.65 11.79 26,087,014 -0.35(-2.88%)
Jul 05, 2023 12.17 12.24 11.94 12.14 26,633,436 -0.05(-0.43%)
Jul 03, 2023 12.24 12.36 12.15 12.20 10,827,299 +0.12(+1.01%)
Jun 30, 2023 12.42 12.53 12.01 12.07 36,482,672 -0.44(-3.49%)
Jun 29, 2023 12.44 12.53 12.35 12.51 18,418,206 +0.13(+1.06%)
Jun 28, 2023 12.37 12.54 12.31 12.38 21,339,304 -0.05(-0.42%)
Jun 27, 2023 12.69 12.69 12.31 12.43 21,009,174 -0.16(-1.25%)
Jun 26, 2023 12.51 12.69 12.47 12.59 20,138,762 +0.29(+2.34%)
Jun 23, 2023 12.61 12.66 12.28 12.30 26,701,926 -0.52(-4.02%)
Jun 22, 2023 12.84 12.90 12.67 12.82 30,053,432 -0.23(-1.74%)
Jun 21, 2023 12.67 13.10 12.67 13.04 41,700,388 +0.62(+4.99%)
Jun 20, 2023 12.41 12.49 12.16 12.42 30,195,542 +0.29(+2.37%)
Jun 16, 2023 11.95 12.18 11.92 12.14 17,434,302 +0.10(+0.80%)
Jun 15, 2023 12.41 12.45 12.00 12.04 34,827,032 -0.09(-0.72%)
Jun 14, 2023 11.66 12.16 11.64 12.13 39,635,244 +0.54(+4.67%)
Jun 13, 2023 11.59 11.73 11.49 11.59 36,951,556 +0.05(+0.45%)
Jun 12, 2023 11.38 11.59 11.28 11.53 35,769,452 +0.18(+1.60%)
Jun 09, 2023 10.85 11.39 10.83 11.35 37,923,060 +0.50(+4.64%)
Jun 08, 2023 10.77 10.87 10.66 10.85 22,547,922 +0.12(+1.08%)
Jun 07, 2023 10.72 10.80 10.63 10.73 33,862,704 +0.30(+2.85%)
Jun 06, 2023 10.09 10.50 10.07 10.44 25,425,652 +0.25(+2.43%)
Jun 05, 2023 10.28 10.32 10.13 10.19 20,500,584 +0.09(+0.90%)
Jun 02, 2023 10.14 10.20 10.04 10.10 23,745,330 +0.21(+2.17%)
Jun 01, 2023 9.578 9.900 9.553 9.883 22,533,430 +0.36(+3.81%)
May 31, 2023 9.504 9.561 9.462 9.520 19,181,854 -0.16(-1.62%)
May 30, 2023 9.735 9.768 9.553 9.677 20,677,556 -0.20(-2.01%)
May 26, 2023 9.809 9.933 9.726 9.875 15,934,172 +0.18(+1.87%)
May 25, 2023 9.768 9.825 9.631 9.693 20,806,300 -0.18(-1.84%)
May 24, 2023 9.858 9.941 9.710 9.875 18,378,642 +0.15(+1.53%)
May 23, 2023 9.669 9.871 9.582 9.726 16,377,124 +0.20(+2.08%)
May 22, 2023 9.735 9.735 9.512 9.528 16,370,148 -0.13(-1.37%)
May 19, 2023 9.677 9.751 9.623 9.660 18,539,972 +0.00(+0.00%)
May 18, 2023 9.594 9.685 9.495 9.660 22,396,690 -0.03(-0.34%)
May 17, 2023 9.784 9.792 9.611 9.693 27,405,940 -0.02(-0.25%)
May 16, 2023 9.776 10.07 9.706 9.718 38,810,032 +0.07(+0.77%)
May 15, 2023 9.627 9.706 9.479 9.644 29,921,524 -0.14(-1.43%)
May 12, 2023 9.520 9.966 8.778 9.784 40,509,704 +0.45(+4.86%)
May 11, 2023 8.976 9.495 8.881 9.330 47,748,228 +0.16(+1.80%)
May 10, 2023 9.124 9.229 9.000 9.165 25,719,406 +0.08(+0.91%)
May 09, 2023 8.860 9.108 8.852 9.083 17,504,018 +0.12(+1.38%)
May 08, 2023 9.050 9.141 8.918 8.959 18,584,202 +0.03(+0.37%)
May 05, 2023 8.646 8.959 8.575 8.926 25,996,668 +0.45(+5.36%)
May 04, 2023 8.538 8.604 8.278 8.472 21,090,160 +0.12(+1.38%)
May 03, 2023 8.340 8.497 8.258 8.357 30,072,160 +0.01(+0.10%)
May 02, 2023 8.662 8.679 8.258 8.349 30,911,692 -0.32(-3.71%)
May 01, 2023 8.712 8.918 8.646 8.670 17,170,312 -0.09(-1.04%)
Apr 28, 2023 8.695 8.926 8.501 8.761 45,506,392 +0.26(+3.03%)
Apr 27, 2023 8.821 8.829 8.444 8.503 48,395,300 -0.18(-2.04%)
Apr 26, 2023 8.740 8.784 8.644 8.681 31,525,144 -0.06(-0.68%)
Apr 25, 2023 8.858 8.909 8.629 8.740 30,634,754 -0.10(-1.09%)
Apr 24, 2023 8.696 8.851 8.607 8.836 26,939,988 +0.26(+3.02%)
Apr 21, 2023 8.681 8.725 8.533 8.577 17,378,138 -0.12(-1.36%)
Apr 20, 2023 8.614 8.814 8.577 8.696 22,621,018 +0.07(+0.86%)
Apr 19, 2023 8.903 8.917 8.607 8.622 37,335,552 -0.47(-5.13%)
Apr 18, 2023 8.881 9.176 8.836 9.088 36,593,264 +0.13(+1.49%)
Apr 17, 2023 8.954 8.977 8.869 8.954 21,739,994 +0.04(+0.41%)
Apr 14, 2023 8.766 8.943 8.762 8.917 22,791,790 +0.13(+1.43%)
Apr 13, 2023 8.777 8.858 8.733 8.792 18,347,844 +0.10(+1.19%)
Apr 12, 2023 8.644 8.807 8.563 8.688 25,643,200 +0.13(+1.56%)
Apr 11, 2023 8.282 8.581 8.245 8.555 31,580,410 +0.50(+6.15%)
Apr 10, 2023 7.971 8.104 7.953 8.060 20,014,564 +0.16(+1.96%)
Apr 06, 2023 7.986 8.001 7.875 7.904 17,304,552 -0.13(-1.66%)
Apr 05, 2023 7.956 8.056 7.757 8.038 25,875,136 +0.08(+1.02%)
Apr 04, 2023 8.104 8.126 7.879 7.956 17,315,252 -0.12(-1.47%)
Apr 03, 2023 7.853 8.082 7.845 8.075 28,306,138 +0.36(+4.70%)
Mar 31, 2023 7.890 7.912 7.646 7.712 28,655,598 -0.07(-0.95%)
Mar 30, 2023 7.808 7.845 7.631 7.786 19,155,820 +0.10(+1.25%)
Mar 29, 2023 7.579 7.716 7.527 7.690 17,783,816 +0.14(+1.86%)
Mar 28, 2023 7.424 7.579 7.416 7.550 16,711,953 +0.17(+2.30%)
Mar 27, 2023 7.306 7.402 7.209 7.379 29,624,182 +0.21(+2.89%)
Mar 24, 2023 7.084 7.287 7.069 7.172 26,871,204 +0.05(+0.73%)
Mar 23, 2023 7.446 7.476 7.098 7.121 33,921,660 -0.21(-2.83%)
Mar 22, 2023 7.365 7.497 7.265 7.328 19,626,882 -0.07(-0.90%)
Mar 21, 2023 7.328 7.468 7.317 7.394 25,079,538 +0.17(+2.35%)
Mar 20, 2023 7.357 7.402 7.217 7.224 37,974,072 -0.16(-2.20%)
Mar 17, 2023 7.343 7.413 7.187 7.387 31,664,308 -0.02(-0.30%)
Mar 16, 2023 7.335 7.431 7.239 7.409 28,976,756 +0.03(+0.40%)
Mar 15, 2023 7.409 7.465 7.124 7.379 55,724,048 -0.20(-2.63%)
Mar 14, 2023 7.801 7.934 7.550 7.579 24,919,814 -0.13(-1.73%)
Mar 13, 2023 7.794 7.964 7.675 7.712 30,117,176 -0.33(-4.14%)
Mar 10, 2023 8.097 8.274 8.023 8.045 22,145,480 -0.12(-1.45%)
Mar 09, 2023 8.466 8.584 8.134 8.163 41,286,592 -0.18(-2.13%)
Mar 08, 2023 8.282 8.503 8.256 8.341 27,600,516 +0.22(+2.73%)
Mar 07, 2023 8.304 8.333 8.030 8.119 32,949,358 -0.33(-3.94%)
Mar 06, 2023 8.208 8.452 8.160 8.452 28,893,420 +0.20(+2.42%)
Mar 03, 2023 7.934 8.252 7.860 8.252 30,542,162 +0.30(+3.72%)
Mar 02, 2023 7.978 8.245 7.860 7.956 46,020,328 -0.24(-2.98%)
Mar 01, 2023 8.045 8.208 7.734 8.200 68,916,056 +0.00(+0.00%)
Feb 28, 2023 8.659 8.659 8.148 8.200 66,310,564 -0.30(-3.57%)
Feb 27, 2023 8.437 8.681 8.370 8.503 34,753,280 +0.09(+1.05%)
Feb 24, 2023 8.466 8.588 8.378 8.415 25,698,910 -0.23(-2.65%)
Feb 23, 2023 8.533 8.751 8.503 8.644 27,587,622 +0.31(+3.73%)
Feb 22, 2023 8.311 8.400 8.274 8.333 22,432,872 +0.00(+0.00%)
Feb 21, 2023 8.503 8.614 8.296 8.333 13,985,808 -0.21(-2.42%)
Feb 17, 2023 8.503 8.596 8.422 8.540 23,515,382 -0.07(-0.77%)
Feb 16, 2023 8.489 8.636 8.489 8.607 16,669,170 +0.01(+0.17%)
Feb 15, 2023 8.518 8.611 8.437 8.592 23,332,864 -0.01(-0.09%)
Feb 14, 2023 8.614 8.725 8.518 8.600 24,314,404 -0.05(-0.60%)
Feb 13, 2023 8.496 8.666 8.448 8.651 25,931,924 +0.13(+1.47%)
Feb 10, 2023 8.356 8.555 8.319 8.526 45,902,220 +0.35(+4.34%)
Feb 09, 2023 8.259 8.322 8.155 8.171 45,393,756 -0.11(-1.34%)
Feb 08, 2023 8.208 8.348 8.112 8.282 29,687,534 +0.11(+1.36%)
Feb 07, 2023 8.274 8.344 8.060 8.171 27,550,616 -0.10(-1.25%)
Feb 06, 2023 8.015 8.296 7.923 8.274 37,052,024 +0.26(+3.23%)
Feb 03, 2023 8.067 8.222 7.930 8.015 29,987,068 -0.06(-0.73%)
Feb 02, 2023 8.496 8.526 7.997 8.075 46,640,220 -0.37(-4.38%)
Feb 01, 2023 8.570 8.699 8.252 8.444 35,557,264 -0.13(-1.55%)
Jan 31, 2023 8.363 8.592 8.322 8.577 28,656,456 +0.24(+2.84%)
Jan 30, 2023 8.496 8.496 8.304 8.341 29,476,730 -0.01(-0.09%)
Jan 27, 2023 8.489 8.540 8.289 8.348 31,856,836 -0.27(-3.17%)
Jan 26, 2023 8.821 8.851 8.392 8.622 35,665,240 -0.20(-2.26%)
Jan 25, 2023 8.636 8.844 8.481 8.821 26,373,122 +0.11(+1.27%)
Jan 24, 2023 7.121 10.69 7.121 8.710 22,353,500 +0.04(+0.43%)
Jan 23, 2023 8.555 8.925 8.540 8.673 39,383,508 +0.20(+2.36%)
Jan 20, 2023 8.252 8.496 8.208 8.474 24,283,260 +0.08(+0.97%)
Jan 19, 2023 8.141 8.422 8.119 8.392 32,694,030 +0.27(+3.37%)
Jan 18, 2023 8.474 8.526 8.119 8.119 44,961,464 -0.24(-2.92%)
Jan 17, 2023 7.941 8.374 7.941 8.363 37,577,508 +0.35(+4.34%)
Jan 13, 2023 7.971 8.075 7.957 8.015 18,239,504 -0.04(-0.55%)
Jan 12, 2023 7.831 8.088 7.808 8.060 29,975,510 +0.21(+2.73%)
Jan 11, 2023 7.875 7.882 7.734 7.845 31,942,256 +0.12(+1.53%)
Jan 10, 2023 7.616 7.749 7.465 7.727 19,839,878 +0.16(+2.05%)
Jan 09, 2023 7.557 7.642 7.490 7.572 25,828,326 -0.03(-0.39%)
Jan 06, 2023 7.646 7.675 7.516 7.601 23,896,584 +0.11(+1.48%)
Jan 05, 2023 7.283 7.550 7.239 7.490 37,044,380 +0.31(+4.33%)
Jan 04, 2023 6.995 7.313 6.854 7.180 44,510,236 +0.16(+2.21%)
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.