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: 6:30 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, 2021 3.038 3.145 3.031 3.127 75,172,376 +0.12(+4.05%)
Mar 30, 2021 3.005 3.042 2.986 3.005 59,440,124 +0.00(+0.00%)
Mar 29, 2021 2.942 3.016 2.935 3.005 70,785,064 +0.01(+0.49%)
Mar 26, 2021 3.012 3.071 2.935 2.990 84,477,024 +0.00(+0.00%)
Mar 25, 2021 2.887 2.994 2.854 2.990 84,291,088 +0.04(+1.25%)
Mar 24, 2021 3.027 3.093 2.942 2.953 79,179,984 -0.05(-1.72%)
Mar 23, 2021 3.045 3.116 2.998 3.005 81,521,904 -0.08(-2.63%)
Mar 22, 2021 3.075 3.112 3.023 3.086 63,757,192 -0.04(-1.41%)
Mar 19, 2021 3.053 3.175 3.014 3.130 80,403,528 +0.10(+3.16%)
Mar 18, 2021 3.064 3.130 3.001 3.034 96,424,704 -0.07(-2.37%)
Mar 17, 2021 2.957 3.123 2.946 3.108 86,211,528 +0.12(+3.95%)
Mar 16, 2021 3.049 3.053 2.975 2.990 68,569,200 -0.03(-0.98%)
Mar 15, 2021 2.998 3.023 2.950 3.020 62,715,892 +0.03(+0.86%)
Mar 12, 2021 3.012 3.023 2.961 2.994 70,490,872 -0.05(-1.58%)
Mar 11, 2021 2.986 3.075 2.939 3.042 140,188,848 +0.15(+5.23%)
Mar 10, 2021 2.787 2.898 2.762 2.891 142,198,096 +0.21(+7.84%)
Mar 09, 2021 2.669 2.776 2.603 2.680 156,862,416 +0.02(+0.83%)
Mar 08, 2021 2.806 2.832 2.640 2.658 165,284,400 -0.20(-7.09%)
Mar 05, 2021 2.931 2.931 2.809 2.861 159,015,088 +0.05(+1.70%)
Mar 04, 2021 2.865 2.924 2.776 2.813 203,438,240 +0.07(+2.69%)
Mar 03, 2021 2.721 2.784 2.640 2.739 292,359,456 -0.11(-4.01%)
Mar 02, 2021 2.773 2.887 2.758 2.854 235,872,480 -0.03(-0.90%)
Mar 01, 2021 2.931 3.031 2.876 2.880 161,287,216 -0.04(-1.51%)
Feb 26, 2021 3.068 3.068 2.894 2.924 164,446,864 -0.13(-4.11%)
Feb 25, 2021 3.292 3.337 3.023 3.049 171,878,944 -0.17(-5.16%)
Feb 24, 2021 3.186 3.259 3.156 3.215 172,053,232 +0.09(+2.95%)
Feb 23, 2021 3.116 3.208 3.031 3.123 329,466,336 +0.20(+6.68%)
Feb 22, 2021 2.905 2.986 2.865 2.927 562,614,528 -0.78(-21.00%)
Feb 19, 2021 3.820 3.834 3.661 3.705 202,887,024 -0.28(-7.12%)
Feb 18, 2021 4.082 4.089 3.956 3.989 77,140,768 -0.04(-0.92%)
Feb 17, 2021 3.945 4.048 3.864 4.026 67,837,496 +0.08(+2.06%)
Feb 16, 2021 3.945 4.011 3.916 3.945 52,189,704 +0.06(+1.42%)
Feb 12, 2021 3.823 3.923 3.820 3.890 48,303,196 +0.01(+0.19%)
Feb 11, 2021 3.912 3.934 3.846 3.882 55,040,148 +0.04(+1.06%)
Feb 10, 2021 3.761 3.882 3.735 3.842 60,532,036 +0.05(+1.36%)
Feb 09, 2021 3.834 3.853 3.746 3.790 115,382,232 -0.12(-3.11%)
Feb 08, 2021 4.011 4.070 3.860 3.912 147,360,128 -0.17(-4.16%)
Feb 05, 2021 4.166 4.231 3.986 4.082 88,663,352 +0.08(+1.93%)
Feb 04, 2021 3.978 4.019 3.919 4.004 39,346,580 -0.03(-0.82%)
Feb 03, 2021 4.026 4.074 3.982 4.037 52,231,256 +0.04(+1.11%)
Feb 02, 2021 4.056 4.111 3.945 3.993 87,839,600 +0.20(+5.35%)
Feb 01, 2021 3.753 3.842 3.705 3.790 62,750,728 +0.08(+2.29%)
Jan 29, 2021 3.775 3.805 3.694 3.705 51,842,656 -0.18(-4.74%)
Jan 28, 2021 3.919 3.956 3.834 3.890 61,948,080 +0.08(+2.03%)
Jan 27, 2021 3.790 3.938 3.698 3.812 84,983,024 -0.00(-0.10%)
Jan 26, 2021 3.834 3.897 3.794 3.816 88,927,352 +0.10(+2.58%)
Jan 25, 2021 3.728 3.731 3.617 3.720 49,279,620 -0.04(-0.98%)
Jan 22, 2021 3.742 3.809 3.702 3.757 87,584,160 -0.13(-3.23%)
Jan 21, 2021 4.000 4.000 3.846 3.882 40,206,940 -0.11(-2.77%)
Jan 20, 2021 4.074 4.082 3.982 3.993 47,497,696 -0.02(-0.46%)
Jan 19, 2021 4.034 4.045 3.945 4.011 59,602,044 -0.01(-0.18%)
Jan 15, 2021 4.070 4.107 4.000 4.019 96,896,056 -0.23(-5.46%)
Jan 14, 2021 4.144 4.273 4.111 4.251 75,374,968 +0.12(+2.85%)
Jan 13, 2021 4.273 4.284 4.111 4.133 70,421,648 -0.19(-4.35%)
Jan 12, 2021 4.266 4.336 4.218 4.321 79,760,384 +0.12(+2.81%)
Jan 11, 2021 4.196 4.255 4.155 4.203 41,064,212 -0.11(-2.48%)
Jan 08, 2021 4.373 4.380 4.247 4.310 53,409,240 +0.00(+0.00%)
Jan 07, 2021 4.358 4.365 4.266 4.310 58,830,612 +0.03(+0.60%)
Jan 06, 2021 4.292 4.384 4.244 4.284 71,643,336 +0.04(+0.87%)
Jan 05, 2021 4.026 4.292 4.023 4.247 74,078,856 +0.12(+2.95%)
Jan 04, 2021 4.214 4.277 4.082 4.126 81,899,848 -0.01(-0.36%)
Dec 31, 2020 4.141 4.141 4.141 46,859,768 +0.01(+0.18%)
Dec 30, 2020 4.070 4.148 4.070 4.133 46,859,768 +0.06(+1.45%)
Dec 29, 2020 4.096 4.111 4.041 4.074 35,845,156 +0.02(+0.55%)
Dec 28, 2020 4.052 4.093 4.023 4.052 37,830,136 +0.01(+0.18%)
Dec 24, 2020 4.048 4.048 3.971 4.045 20,094,644 +0.01(+0.27%)
Dec 23, 2020 4.011 4.111 4.004 4.034 33,490,684 +0.04(+1.02%)
Dec 22, 2020 4.000 4.019 3.952 3.993 39,221,280 +0.03(+0.65%)
Dec 21, 2020 3.956 4.034 3.930 3.967 58,188,832 -0.20(-4.69%)
Dec 18, 2020 4.188 4.218 4.142 4.163 39,900,164 -0.03(-0.70%)
Dec 17, 2020 4.207 4.251 4.170 4.192 53,082,560 +0.03(+0.71%)
Dec 16, 2020 4.082 4.177 4.034 4.163 52,504,908 +0.06(+1.35%)
Dec 15, 2020 4.052 4.126 4.015 4.107 45,425,460 +0.09(+2.20%)
Dec 14, 2020 4.129 4.163 4.008 4.019 52,427,936 -0.08(-2.07%)
Dec 11, 2020 4.078 4.118 4.037 4.104 64,329,224 -0.05(-1.15%)
Dec 10, 2020 3.975 4.199 3.941 4.152 88,363,392 +0.26(+6.63%)
Dec 09, 2020 3.952 3.986 3.842 3.893 71,426,248 -0.03(-0.66%)
Dec 08, 2020 3.964 4.037 3.912 3.919 49,947,676 -0.05(-1.30%)
Dec 07, 2020 4.041 4.063 3.929 3.971 94,645,568 -0.06(-1.37%)
Dec 04, 2020 3.971 4.059 3.971 4.026 80,119,832 +0.14(+3.51%)
Dec 03, 2020 3.834 3.975 3.823 3.890 69,807,584 +0.13(+3.53%)
Dec 02, 2020 3.680 3.846 3.676 3.757 80,899,744 +0.03(+0.89%)
Dec 01, 2020 3.643 3.728 3.632 3.724 65,751,028 +0.20(+5.54%)
Nov 30, 2020 3.613 3.665 3.517 3.528 81,674,152 -0.14(-3.72%)
Nov 27, 2020 3.584 3.665 3.576 3.665 44,238,104 -0.03(-0.90%)
Nov 25, 2020 3.669 3.746 3.628 3.698 60,478,128 +0.01(+0.30%)
Nov 24, 2020 3.632 3.720 3.591 3.687 117,707,640 +0.24(+6.95%)
Nov 23, 2020 3.436 3.458 3.396 3.447 69,215,224 +0.10(+3.09%)
Nov 20, 2020 3.366 3.396 3.322 3.344 39,130,704 -0.05(-1.41%)
Nov 19, 2020 3.366 3.418 3.348 3.392 40,666,648 +0.05(+1.43%)
Nov 18, 2020 3.410 3.451 3.344 3.344 74,930,456 -0.02(-0.55%)
Nov 17, 2020 3.237 3.422 3.233 3.363 76,172,408 +0.10(+3.17%)
Nov 16, 2020 3.307 3.322 3.226 3.259 68,208,648 +0.11(+3.63%)
Nov 13, 2020 3.071 3.167 3.057 3.145 72,920,760 +0.09(+3.02%)
Nov 12, 2020 3.145 3.182 3.034 3.053 56,987,064 -0.18(-5.69%)
Nov 11, 2020 3.171 3.241 3.145 3.237 74,925,408 -0.00(-0.11%)
Nov 10, 2020 3.104 3.245 3.090 3.241 139,227,616 +0.22(+7.33%)
Nov 09, 2020 3.075 3.097 2.939 3.020 136,848,000 +0.30(+11.13%)
Nov 06, 2020 2.647 2.728 2.631 2.717 44,916,164 +0.07(+2.50%)
Nov 05, 2020 2.629 2.669 2.618 2.651 45,327,884 +0.08(+3.16%)
Nov 04, 2020 2.540 2.618 2.489 2.570 51,135,060 +0.03(+1.31%)
Nov 03, 2020 2.570 2.577 2.492 2.537 72,335,696 +0.06(+2.38%)
Nov 02, 2020 2.474 2.500 2.411 2.478 43,003,824 +0.03(+1.36%)
Oct 30, 2020 2.452 2.494 2.432 2.444 62,664,456 -0.02(-0.90%)
Oct 29, 2020 2.301 2.496 2.268 2.467 109,559,352 +0.08(+3.40%)
Oct 28, 2020 2.478 2.492 2.382 2.385 97,065,928 -0.19(-7.31%)
Oct 27, 2020 2.607 2.609 2.570 2.574 49,733,108 -0.08(-2.92%)
Oct 26, 2020 2.677 2.680 2.607 2.651 43,731,196 -0.05(-1.78%)
Oct 23, 2020 2.769 2.776 2.677 2.699 45,998,072 -0.05(-1.74%)
Oct 22, 2020 2.658 2.747 2.647 2.747 49,764,840 +0.10(+3.62%)
Oct 21, 2020 2.640 2.673 2.603 2.651 55,773,180 -0.01(-0.55%)
Oct 20, 2020 2.592 2.680 2.585 2.666 70,110,824 +0.10(+3.88%)
Oct 19, 2020 2.548 2.636 2.529 2.566 63,247,284 +0.04(+1.46%)
Oct 16, 2020 2.588 2.592 2.526 2.529 55,903,680 -0.06(-2.42%)
Oct 15, 2020 2.581 2.610 2.559 2.592 51,964,144 -0.04(-1.68%)
Oct 14, 2020 2.680 2.710 2.633 2.636 48,317,700 -0.03(-1.11%)
Oct 13, 2020 2.636 2.677 2.603 2.666 38,658,836 -0.03(-0.96%)
Oct 12, 2020 2.673 2.699 2.640 2.692 20,540,730 +0.02(+0.69%)
Oct 09, 2020 2.710 2.717 2.651 2.673 55,904,224 -0.05(-1.76%)
Oct 08, 2020 2.629 2.725 2.621 2.721 49,916,164 +0.10(+3.80%)
Oct 07, 2020 2.633 2.655 2.570 2.621 40,931,684 -0.02(-0.84%)
Oct 06, 2020 2.769 2.773 2.629 2.644 51,966,552 -0.01(-0.55%)
Oct 05, 2020 2.566 2.688 2.537 2.658 81,790,024 +0.14(+5.41%)
Oct 02, 2020 2.544 2.581 2.505 2.522 74,298,296 -0.08(-3.25%)
Oct 01, 2020 2.562 2.621 2.518 2.607 89,967,648 -0.02(-0.70%)
Sep 30, 2020 2.618 2.651 2.590 2.625 72,626,872 +0.05(+1.86%)
Sep 29, 2020 2.629 2.662 2.562 2.577 67,508,040 -0.08(-2.92%)
Sep 28, 2020 2.787 2.809 2.651 2.655 70,222,848 -0.10(-3.49%)
Sep 25, 2020 2.714 2.772 2.699 2.751 70,400,000 -0.06(-2.23%)
Sep 24, 2020 2.751 2.843 2.699 2.813 70,096,880 +0.06(+2.28%)
Sep 23, 2020 2.835 2.865 2.747 2.751 75,023,688 -0.14(-4.85%)
Sep 22, 2020 2.946 2.972 2.857 2.891 45,090,016 -0.02(-0.63%)
Sep 21, 2020 2.927 2.931 2.857 2.909 54,475,956 -0.12(-3.90%)
Sep 18, 2020 3.101 3.125 3.005 3.027 77,190,624 -0.14(-4.31%)
Sep 17, 2020 3.045 3.163 3.034 3.163 72,077,544 +0.06(+1.90%)
Sep 16, 2020 3.068 3.152 3.042 3.104 45,936,264 +0.06(+1.81%)
Sep 15, 2020 3.093 3.116 3.025 3.049 49,372,932 -0.00(-0.12%)
Sep 14, 2020 3.053 3.068 2.986 3.053 55,794,680 +0.00(+0.00%)
Sep 11, 2020 3.082 3.116 3.038 3.053 67,564,640 -0.02(-0.72%)
Sep 10, 2020 3.175 3.186 3.071 3.075 59,417,852 -0.12(-3.70%)
Sep 09, 2020 3.186 3.217 3.163 3.193 39,176,820 +0.10(+3.10%)
Sep 08, 2020 3.093 3.127 3.031 3.097 52,974,440 -0.15(-4.65%)
Sep 04, 2020 3.267 3.296 3.186 3.248 70,672,856 +0.00(+0.11%)
Sep 03, 2020 3.245 3.307 3.200 3.245 77,689,040 +0.04(+1.15%)
Sep 02, 2020 3.215 3.222 3.156 3.208 56,173,732 +0.01(+0.23%)
Sep 01, 2020 3.123 3.219 3.090 3.200 58,008,024 +0.19(+6.24%)
Aug 31, 2020 3.082 3.093 3.005 3.012 44,791,188 -0.12(-3.88%)
Aug 28, 2020 3.045 3.147 3.027 3.134 52,593,132 +0.12(+3.91%)
Aug 27, 2020 3.042 3.045 2.975 3.016 44,488,744 +0.02(+0.74%)
Aug 26, 2020 3.127 3.127 2.972 2.994 46,047,696 -0.14(-4.36%)
Aug 25, 2020 3.123 3.145 3.071 3.130 26,341,616 +0.01(+0.47%)
Aug 24, 2020 3.090 3.127 3.079 3.116 40,086,916 +0.07(+2.42%)
Aug 21, 2020 3.057 3.060 3.001 3.042 29,970,146 -0.05(-1.55%)
Aug 20, 2020 3.034 3.112 2.986 3.090 75,731,352 -0.05(-1.64%)
Aug 19, 2020 3.197 3.237 3.138 3.141 38,830,712 -0.05(-1.62%)
Aug 18, 2020 3.189 3.252 3.175 3.193 33,790,888 +0.08(+2.48%)
Aug 17, 2020 3.171 3.189 3.075 3.116 45,548,264 -0.06(-1.86%)
Aug 14, 2020 3.193 3.236 3.158 3.175 36,867,348 -0.03(-0.92%)
Aug 13, 2020 3.285 3.318 3.197 3.204 42,994,400 -0.04(-1.14%)
Aug 12, 2020 3.278 3.292 3.195 3.241 45,563,632 +0.00(+0.11%)
Aug 11, 2020 3.340 3.344 3.237 3.237 49,780,444 -0.02(-0.57%)
Aug 10, 2020 3.237 3.259 3.154 3.256 70,613,192 +0.08(+2.44%)
Aug 07, 2020 3.182 3.202 3.145 3.178 36,046,900 -0.10(-3.04%)
Aug 06, 2020 3.307 3.328 3.259 3.278 37,790,556 -0.01(-0.45%)
Aug 05, 2020 3.296 3.348 3.252 3.292 65,999,056 +0.19(+6.06%)
Aug 04, 2020 3.064 3.143 3.038 3.104 84,529,768 +0.01(+0.36%)
Aug 03, 2020 3.182 3.182 3.093 3.093 65,317,548 -0.10(-3.23%)
Jul 31, 2020 3.340 3.370 3.189 3.197 60,939,208 -0.15(-4.52%)
Jul 30, 2020 3.348 3.353 3.270 3.348 52,829,788 -0.07(-2.05%)
Jul 29, 2020 3.399 3.425 3.355 3.418 39,497,948 +0.05(+1.42%)
Jul 28, 2020 3.348 3.399 3.340 3.370 31,302,412 -0.06(-1.72%)
Jul 27, 2020 3.285 3.433 3.259 3.429 44,377,120 +0.11(+3.33%)
Jul 24, 2020 3.311 3.368 3.241 3.318 45,927,284 +0.01(+0.45%)
Jul 23, 2020 3.388 3.398 3.287 3.304 59,531,072 -0.09(-2.67%)
Jul 22, 2020 3.380 3.413 3.354 3.394 57,724,064 +0.04(+1.31%)
Jul 21, 2020 3.325 3.424 3.321 3.351 108,761,600 +0.13(+4.08%)
Jul 20, 2020 3.183 3.245 3.161 3.219 43,228,216 +0.01(+0.46%)
Jul 17, 2020 3.267 3.285 3.194 3.205 54,408,964 -0.02(-0.57%)
Jul 16, 2020 3.248 3.284 3.206 3.223 45,169,260 -0.06(-1.78%)
Jul 15, 2020 3.292 3.314 3.225 3.281 53,991,488 +0.05(+1.47%)
Jul 14, 2020 3.044 3.261 3.024 3.234 63,504,972 +0.12(+3.99%)
Jul 13, 2020 3.153 3.194 3.106 3.110 59,001,420 -0.07(-2.07%)
Jul 10, 2020 3.099 3.179 3.077 3.175 43,426,508 +0.06(+1.99%)
Jul 09, 2020 3.234 3.241 3.095 3.113 56,536,412 -0.08(-2.63%)
Jul 08, 2020 3.146 3.205 3.143 3.197 38,547,444 +0.11(+3.55%)
Jul 07, 2020 3.146 3.186 3.084 3.088 50,521,324 -0.08(-2.42%)
Jul 06, 2020 3.186 3.259 3.124 3.164 64,518,348 +0.07(+2.24%)
Jul 02, 2020 3.110 3.172 3.077 3.095 56,218,096 +0.01(+0.36%)
Jul 01, 2020 3.055 3.143 3.048 3.084 52,714,084 +0.07(+2.18%)
Jun 30, 2020 2.960 3.048 2.916 3.018 44,157,108 -0.00(-0.12%)
Jun 29, 2020 2.989 3.038 2.945 3.022 33,731,836 +0.09(+3.11%)
Jun 26, 2020 3.004 3.013 2.913 2.931 59,110,012 -0.14(-4.40%)
Jun 25, 2020 3.007 3.066 2.960 3.066 46,260,808 +0.07(+2.19%)
Jun 24, 2020 3.139 3.139 2.971 3.000 60,849,592 -0.19(-6.06%)
Jun 23, 2020 3.121 3.267 3.099 3.194 67,751,864 +0.15(+5.04%)
Jun 22, 2020 3.110 3.135 3.026 3.040 53,082,144 -0.03(-0.95%)
Jun 19, 2020 3.157 3.157 3.029 3.070 56,910,732 -0.01(-0.24%)
Jun 18, 2020 3.022 3.113 3.018 3.077 37,818,320 -0.03(-0.94%)
Jun 17, 2020 3.113 3.183 3.066 3.106 45,446,888 -0.01(-0.35%)
Jun 16, 2020 3.212 3.267 3.095 3.117 85,021,464 +0.06(+1.91%)
Jun 15, 2020 2.851 3.113 2.752 3.059 85,621,160 -0.04(-1.18%)
Jun 12, 2020 3.102 3.179 2.976 3.095 92,116,568 +0.14(+4.82%)
Jun 11, 2020 2.993 3.121 2.931 2.953 118,529,648 -0.29(-9.00%)
Jun 10, 2020 3.416 3.416 3.245 3.245 92,571,192 -0.15(-4.31%)
Jun 09, 2020 3.372 3.420 3.343 3.391 79,959,640 -0.16(-4.42%)
Jun 08, 2020 3.409 3.548 3.343 3.548 85,834,920 +0.16(+4.63%)
Jun 05, 2020 3.409 3.436 3.343 3.391 87,951,432 +0.21(+6.54%)
Jun 04, 2020 3.135 3.243 3.070 3.183 102,534,816 -0.02(-0.57%)
Jun 03, 2020 3.201 3.245 3.157 3.201 93,916,312 +0.14(+4.65%)
Jun 02, 2020 2.927 3.066 2.909 3.059 83,388,600 +0.21(+7.30%)
Jun 01, 2020 2.810 2.876 2.785 2.851 56,348,080 +0.07(+2.36%)
May 29, 2020 2.756 2.821 2.697 2.785 78,559,736 +0.00(+0.13%)
May 28, 2020 2.851 2.867 2.767 2.781 61,276,792 -0.08(-2.81%)
May 27, 2020 2.858 2.880 2.730 2.861 70,083,960 +0.08(+3.02%)
May 26, 2020 2.832 2.836 2.745 2.778 78,730,144 +0.20(+7.79%)
May 22, 2020 2.537 2.602 2.489 2.577 63,437,080 -0.04(-1.67%)
May 21, 2020 2.639 2.677 2.566 2.621 66,191,548 +0.07(+2.72%)
May 20, 2020 2.533 2.602 2.529 2.551 67,078,724 +0.10(+4.02%)
May 19, 2020 2.504 2.518 2.449 2.453 79,123,072 -0.04(-1.75%)
May 18, 2020 2.427 2.504 2.391 2.496 108,801,600 +0.27(+12.13%)
May 15, 2020 2.281 2.383 2.226 2.226 80,955,744 +0.02(+0.99%)
May 14, 2020 2.164 2.219 2.095 2.204 144,269,744 -0.03(-1.31%)
May 13, 2020 2.361 2.361 2.223 2.234 66,471,596 -0.12(-5.26%)
May 12, 2020 2.467 2.482 2.354 2.358 68,306,664 -0.04(-1.52%)
May 11, 2020 2.460 2.506 2.391 2.394 71,538,440 -0.11(-4.37%)
May 08, 2020 2.372 2.511 2.365 2.504 73,464,696 +0.19(+8.37%)
May 07, 2020 2.292 2.361 2.274 2.310 88,276,976 +0.00(+0.00%)
May 06, 2020 2.405 2.438 2.303 2.310 70,759,592 -0.15(-5.94%)
May 05, 2020 2.486 2.542 2.434 2.456 75,241,296 +0.07(+2.91%)
May 04, 2020 2.354 2.416 2.336 2.387 54,460,940 -0.01(-0.46%)
May 01, 2020 2.464 2.464 2.327 2.398 57,146,084 -0.12(-4.92%)
Apr 30, 2020 2.555 2.588 2.493 2.522 89,585,816 -0.08(-3.22%)
Apr 29, 2020 2.467 2.635 2.467 2.606 105,245,000 +0.21(+8.84%)
Apr 28, 2020 2.288 2.402 2.245 2.394 111,184,312 +0.24(+10.99%)
Apr 27, 2020 2.096 2.157 2.046 2.157 66,438,652 +0.12(+6.01%)
Apr 24, 2020 2.175 2.200 1.981 2.035 149,437,872 -0.23(-10.30%)
Apr 23, 2020 2.330 2.373 2.247 2.269 84,616,856 -0.01(-0.47%)
Apr 22, 2020 2.225 2.294 2.222 2.279 89,759,512 +0.10(+4.79%)
Apr 21, 2020 2.157 2.197 2.125 2.175 101,269,968 -0.08(-3.51%)
Apr 20, 2020 2.168 2.323 2.154 2.254 139,430,832 -0.06(-2.79%)
Apr 17, 2020 2.254 2.323 2.190 2.319 101,085,872 +0.11(+5.05%)
Apr 16, 2020 2.301 2.301 2.175 2.207 56,080,984 -0.05(-2.38%)
Apr 15, 2020 2.261 2.323 2.225 2.261 70,624,312 -0.14(-5.84%)
Apr 14, 2020 2.430 2.474 2.355 2.402 69,480,112 -0.01(-0.45%)
Apr 13, 2020 2.402 2.420 2.319 2.412 81,133,568 -0.00(-0.15%)
Apr 09, 2020 2.549 2.682 2.366 2.416 148,388,160 -0.03(-1.32%)
Apr 08, 2020 2.301 2.495 2.301 2.448 88,178,344 +0.18(+7.75%)
Apr 07, 2020 2.394 2.409 2.269 2.272 115,286,616 +0.06(+2.93%)
Apr 06, 2020 2.139 2.222 2.107 2.207 107,874,256 +0.14(+6.60%)
Apr 03, 2020 2.190 2.215 2.006 2.071 105,431,312 -0.02(-0.86%)
Apr 02, 2020 2.089 2.308 2.039 2.089 169,248,416 +0.14(+7.39%)
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.