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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2022 6.809 6.975 6.614 6.619 67,976,872 +0.03(+0.44%)
Apr 28, 2022 6.546 6.629 6.449 6.590 34,037,556 +0.10(+1.50%)
Apr 27, 2022 6.488 6.570 6.414 6.492 49,150,660 +0.02(+0.38%)
Apr 26, 2022 6.570 6.644 6.434 6.468 61,990,608 -0.18(-2.71%)
Apr 25, 2022 6.551 6.705 6.414 6.649 60,892,028 -0.12(-1.80%)
Apr 22, 2022 7.092 7.102 6.751 6.770 58,066,220 -0.34(-4.80%)
Apr 21, 2022 7.414 7.434 7.034 7.112 52,320,452 -0.28(-3.83%)
Apr 20, 2022 7.292 7.412 7.210 7.395 37,665,892 +0.13(+1.75%)
Apr 19, 2022 7.190 7.344 7.117 7.268 40,247,996 +0.12(+1.64%)
Apr 18, 2022 7.175 7.222 7.102 7.151 56,066,952 -0.02(-0.34%)
Apr 14, 2022 7.161 7.280 7.088 7.175 86,237,472 -0.04(-0.54%)
Apr 13, 2022 7.160 7.273 7.101 7.214 71,694,280 +0.14(+1.92%)
Apr 12, 2022 7.210 7.228 7.065 7.079 65,325,184 +0.05(+0.71%)
Apr 11, 2022 7.092 7.092 6.970 7.029 46,346,176 -0.06(-0.89%)
Apr 08, 2022 6.957 7.115 6.907 7.092 58,502,264 +0.12(+1.68%)
Apr 07, 2022 6.744 7.006 6.744 6.975 65,033,628 +0.29(+4.40%)
Apr 06, 2022 6.762 6.810 6.611 6.681 59,091,476 -0.06(-0.87%)
Apr 05, 2022 6.816 6.927 6.726 6.740 62,265,756 -0.11(-1.58%)
Apr 04, 2022 6.826 6.866 6.722 6.848 57,674,372 +0.02(+0.33%)
Apr 01, 2022 6.776 6.879 6.731 6.826 61,273,752 +0.14(+2.03%)
Mar 31, 2022 6.559 6.774 6.559 6.690 67,270,640 +0.06(+0.89%)
Mar 30, 2022 6.600 6.665 6.554 6.631 64,623,628 +0.08(+1.24%)
Mar 29, 2022 6.563 6.622 6.407 6.550 89,924,816 +0.14(+2.19%)
Mar 28, 2022 6.437 6.480 6.346 6.410 77,682,704 -0.23(-3.47%)
Mar 25, 2022 6.545 6.708 6.520 6.640 44,297,284 +0.10(+1.59%)
Mar 24, 2022 6.405 6.579 6.349 6.536 49,552,184 +0.12(+1.90%)
Mar 23, 2022 6.319 6.529 6.301 6.414 65,024,804 +0.20(+3.20%)
Mar 22, 2022 6.333 6.331 6.139 6.215 50,838,048 -0.02(-0.36%)
Mar 21, 2022 6.129 6.308 6.111 6.238 61,951,880 +0.24(+4.07%)
Mar 18, 2022 5.903 6.035 5.845 5.994 69,525,488 +0.11(+1.84%)
Mar 17, 2022 5.944 6.010 5.723 5.885 98,213,120 -0.11(-1.81%)
Mar 16, 2022 5.962 5.998 5.849 5.994 59,210,644 +0.09(+1.45%)
Mar 15, 2022 5.917 5.985 5.763 5.908 60,812,480 -0.19(-3.04%)
Mar 14, 2022 6.202 6.249 6.007 6.093 56,099,624 -0.13(-2.03%)
Mar 11, 2022 6.414 6.437 6.179 6.220 94,525,000 -0.19(-2.89%)
Mar 10, 2022 6.247 6.441 6.209 6.405 78,820,296 +0.14(+2.24%)
Mar 09, 2022 6.238 6.319 6.152 6.265 63,746,756 +0.07(+1.09%)
Mar 08, 2022 6.242 6.261 5.989 6.197 106,828,232 +0.16(+2.62%)
Mar 07, 2022 6.554 6.561 5.994 6.039 149,677,712 -0.52(-7.93%)
Mar 04, 2022 6.640 6.640 6.450 6.559 79,008,072 -0.13(-1.96%)
Mar 03, 2022 6.622 6.814 6.609 6.690 62,293,128 +0.05(+0.82%)
Mar 02, 2022 6.758 6.835 6.538 6.636 94,414,904 +0.00(+0.00%)
Mar 01, 2022 6.450 6.826 6.446 6.636 114,655,696 +0.18(+2.73%)
Feb 28, 2022 6.392 6.482 6.301 6.459 70,594,128 +0.05(+0.70%)
Feb 25, 2022 6.265 6.419 6.274 6.414 82,782,304 +0.11(+1.72%)
Feb 24, 2022 6.613 6.631 6.132 6.306 119,548,144 -0.28(-4.19%)
Feb 23, 2022 6.609 6.640 6.511 6.581 88,482,984 +0.11(+1.68%)
Feb 22, 2022 6.649 6.654 6.393 6.473 86,415,336 +0.14(+2.21%)
Feb 18, 2022 6.333 0 +0.02(+0.29%)
Feb 17, 2022 6.355 6.392 6.270 6.315 47,632,052 -0.11(-1.69%)
Feb 16, 2022 6.346 6.527 6.342 6.423 66,730,532 +0.20(+3.20%)
Feb 15, 2022 6.202 6.229 6.090 6.224 60,989,560 -0.09(-1.50%)
Feb 14, 2022 6.410 6.423 6.233 6.319 79,015,256 -0.09(-1.48%)
Feb 11, 2022 6.215 6.468 6.179 6.414 98,944,056 +0.27(+4.42%)
Feb 10, 2022 6.098 6.291 6.096 6.143 67,924,840 +0.08(+1.27%)
Feb 09, 2022 6.071 6.179 6.023 6.066 61,365,872 +0.05(+0.90%)
Feb 08, 2022 6.007 6.025 5.912 6.012 100,214,024 -0.12(-1.92%)
Feb 07, 2022 6.089 6.168 6.030 6.129 53,620,752 +0.00(+0.00%)
Feb 04, 2022 6.111 6.220 6.024 6.129 72,701,336 +0.10(+1.65%)
Feb 03, 2022 5.989 5.926 6.030 74,554,136 -0.09(-1.40%)
Feb 02, 2022 6.184 6.184 6.030 6.116 55,056,708 -0.14(-2.31%)
Feb 01, 2022 5.985 6.274 5.985 6.261 69,531,520 +0.23(+3.75%)
Jan 31, 2022 6.003 6.082 6.035 75,480,936 -0.01(-0.22%)
Jan 28, 2022 6.229 6.355 5.958 6.048 115,201,784 -0.18(-2.90%)
Jan 27, 2022 6.306 6.324 6.102 6.229 103,364,160 +0.08(+1.25%)
Jan 26, 2022 6.071 6.261 6.048 6.152 139,201,840 +0.20(+3.42%)
Jan 25, 2022 5.682 5.998 5.628 5.949 108,621,744 +0.24(+4.11%)
Jan 24, 2022 5.659 5.718 5.469 5.714 101,504,368 -0.01(-0.24%)
Jan 21, 2022 5.732 5.827 5.709 5.727 67,153,048 +0.01(+0.16%)
Jan 20, 2022 5.777 5.845 5.705 5.718 83,555,776 +0.02(+0.32%)
Jan 19, 2022 5.723 5.820 5.682 5.700 74,867,248 +0.07(+1.20%)
Jan 18, 2022 5.682 5.718 5.488 5.632 90,878,896 -0.07(-1.19%)
Jan 14, 2022 5.700 0 +0.14(+2.52%)
Jan 13, 2022 5.492 5.668 5.488 5.560 118,744,496 +0.13(+2.33%)
Jan 12, 2022 5.298 5.456 5.289 5.433 108,773,024 +0.20(+3.80%)
Jan 11, 2022 4.936 5.237 4.923 5.234 94,206,696 +0.34(+6.93%)
Jan 10, 2022 4.941 4.963 4.843 4.895 67,104,864 -0.08(-1.63%)
Jan 07, 2022 4.900 4.993 4.891 4.977 49,755,892 +0.08(+1.66%)
Jan 06, 2022 4.963 5.006 4.868 4.895 56,350,796 +0.05(+0.93%)
Jan 05, 2022 5.072 5.103 4.846 4.850 75,053,984 -0.25(-4.88%)
Jan 04, 2022 5.004 5.149 4.997 5.099 54,883,420 +0.06(+1.17%)
Jan 03, 2022 4.981 5.072 4.958 5.040 45,716,632 +0.08(+1.55%)
Dec 31, 2021 4.999 5.008 4.954 4.963 23,815,898 -0.00(-0.09%)
Dec 30, 2021 4.986 5.053 4.968 4.968 42,731,384 +0.04(+0.83%)
Dec 29, 2021 4.963 5.013 4.895 4.927 45,203,576 -0.09(-1.80%)
Dec 28, 2021 4.999 5.045 4.981 5.017 34,949,004 +0.01(+0.18%)
Dec 27, 2021 4.882 5.022 4.837 5.008 47,849,248 +0.13(+2.69%)
Dec 23, 2021 4.846 4.904 4.791 4.877 45,141,720 +0.04(+0.84%)
Dec 22, 2021 4.764 4.859 4.746 4.837 40,105,784 +0.06(+1.23%)
Dec 21, 2021 4.846 4.868 4.769 4.778 52,104,916 -0.00(-0.09%)
Dec 20, 2021 4.710 4.810 4.697 4.782 65,280,496 -0.09(-1.95%)
Dec 17, 2021 4.936 4.963 4.864 4.877 45,340,976 -0.14(-2.88%)
Dec 16, 2021 5.013 5.094 4.986 5.022 61,474,208 +0.11(+2.21%)
Dec 15, 2021 4.886 4.932 4.819 4.913 48,264,996 -0.01(-0.18%)
Dec 14, 2021 5.036 5.092 4.913 4.923 46,476,896 -0.07(-1.45%)
Dec 13, 2021 5.094 5.110 4.963 4.995 46,452,560 -0.10(-1.95%)
Dec 10, 2021 5.076 5.110 5.040 5.094 30,098,314 +0.03(+0.62%)
Dec 09, 2021 4.995 5.072 4.979 5.063 41,038,748 -0.05(-0.97%)
Dec 08, 2021 5.112 5.167 5.083 5.112 78,413,328 +0.07(+1.43%)
Dec 07, 2021 4.918 5.049 4.889 5.040 80,286,896 +0.18(+3.72%)
Dec 06, 2021 4.819 4.895 4.778 4.859 72,591,528 +0.05(+1.13%)
Dec 03, 2021 4.787 4.832 4.692 4.805 100,660,368 +0.07(+1.53%)
Dec 02, 2021 4.348 4.746 4.330 4.733 117,299,760 +0.44(+10.16%)
Dec 01, 2021 4.442 4.498 4.292 4.296 92,864,016 -0.01(-0.28%)
Nov 30, 2021 4.320 4.377 4.213 4.308 85,056,848 -0.06(-1.30%)
Nov 29, 2021 4.324 4.393 4.217 4.365 78,936,976 +0.14(+3.25%)
Nov 26, 2021 4.280 4.280 4.139 4.228 74,886,400 -0.00(-0.10%)
Nov 24, 2021 4.127 4.240 4.110 4.232 51,397,884 +0.08(+1.85%)
Nov 23, 2021 4.018 4.177 4.001 4.155 65,940,356 +0.21(+5.32%)
Nov 22, 2021 4.018 4.094 3.941 3.945 62,727,264 +0.01(+0.31%)
Nov 19, 2021 3.973 3.989 3.904 3.933 48,142,332 -0.06(-1.42%)
Nov 18, 2021 4.018 4.040 3.989 3.989 55,663,996 -0.06(-1.59%)
Nov 17, 2021 4.143 4.175 4.030 4.054 48,602,708 -0.10(-2.43%)
Nov 16, 2021 4.131 4.179 4.064 4.155 50,899,124 -0.02(-0.39%)
Nov 15, 2021 4.139 4.207 4.087 4.171 36,946,980 +0.04(+0.98%)
Nov 12, 2021 4.058 4.131 3.999 4.131 50,031,648 +0.05(+1.29%)
Nov 11, 2021 4.082 4.137 4.064 4.078 47,574,104 -0.02(-0.39%)
Nov 10, 2021 4.102 4.094 66,673,812 +0.02(+0.60%)
Nov 09, 2021 4.066 4.102 4.026 4.070 65,611,860 +0.10(+2.44%)
Nov 08, 2021 3.933 4.026 3.933 3.973 62,580,876 +0.05(+1.23%)
Nov 05, 2021 3.937 3.983 3.876 3.925 62,559,824 +0.08(+1.99%)
Nov 04, 2021 3.985 3.997 3.826 3.848 100,992,920 -0.15(-3.74%)
Nov 03, 2021 4.014 4.090 3.965 3.997 88,939,112 -0.07(-1.69%)
Nov 02, 2021 4.082 4.098 4.011 4.066 43,076,560 -0.05(-1.27%)
Nov 01, 2021 4.034 4.155 4.001 4.118 99,191,560 +0.15(+3.87%)
Oct 29, 2021 4.171 4.211 3.939 3.965 145,459,024 -0.30(-7.01%)
Oct 28, 2021 4.195 4.280 4.183 4.264 78,044,320 +0.03(+0.67%)
Oct 27, 2021 4.280 4.304 4.215 4.236 65,289,572 -0.02(-0.47%)
Oct 26, 2021 4.268 4.256 72,792,880 -0.07(-1.59%)
Oct 25, 2021 4.143 4.337 4.143 4.324 123,605,184 +0.31(+7.64%)
Oct 22, 2021 3.961 4.058 3.779 4.018 218,593,504 -0.04(-0.99%)
Oct 21, 2021 4.175 4.195 3.973 4.058 105,264,512 -0.25(-5.90%)
Oct 20, 2021 4.203 4.351 4.179 4.312 69,583,016 +0.14(+3.29%)
Oct 19, 2021 4.357 4.369 4.143 4.175 127,291,672 -0.25(-5.66%)
Oct 18, 2021 4.405 4.462 4.371 4.425 48,003,484 -0.05(-1.17%)
Oct 15, 2021 4.437 4.502 4.413 4.478 41,592,404 +0.06(+1.46%)
Oct 14, 2021 4.510 4.518 4.397 4.413 60,355,112 -0.05(-1.09%)
Oct 13, 2021 4.345 4.470 4.328 4.462 56,612,508 +0.13(+3.08%)
Oct 12, 2021 4.357 4.407 4.270 4.328 36,781,816 +0.00(+0.00%)
Oct 11, 2021 4.442 4.470 4.328 4.328 65,332,668 -0.04(-0.92%)
Oct 08, 2021 4.369 4.442 4.328 4.369 54,738,116 +0.07(+1.69%)
Oct 07, 2021 4.300 4.335 4.213 4.296 44,465,960 -0.02(-0.37%)
Oct 06, 2021 4.312 4.349 4.246 4.312 54,491,456 -0.12(-2.64%)
Oct 05, 2021 4.433 4.474 4.383 4.429 75,728,976 +0.06(+1.48%)
Oct 04, 2021 4.316 4.393 4.296 4.365 74,982,232 +0.03(+0.65%)
Oct 01, 2021 4.211 4.343 4.211 4.337 56,099,928 +0.16(+3.87%)
Sep 30, 2021 4.199 4.240 4.140 4.175 50,465,272 -0.02(-0.39%)
Sep 29, 2021 4.159 4.256 4.094 4.191 55,171,360 +0.05(+1.27%)
Sep 28, 2021 4.268 4.324 4.102 4.139 86,978,000 -0.08(-1.91%)
Sep 27, 2021 4.223 4.286 4.110 4.219 98,080,184 +0.06(+1.46%)
Sep 24, 2021 4.123 4.222 4.114 4.159 43,457,664 -0.04(-0.87%)
Sep 23, 2021 4.074 4.203 4.054 4.195 49,651,476 +0.17(+4.11%)
Sep 22, 2021 4.014 4.110 4.001 4.030 62,234,976 +0.11(+2.78%)
Sep 21, 2021 3.904 3.957 3.820 3.921 59,397,080 +0.08(+2.00%)
Sep 20, 2021 3.804 3.852 3.715 3.844 87,585,784 -0.08(-1.96%)
Sep 17, 2021 4.034 4.054 3.917 3.921 82,883,728 -0.19(-4.62%)
Sep 16, 2021 4.131 4.135 4.026 4.110 48,223,684 -0.04(-0.97%)
Sep 15, 2021 4.123 4.205 4.098 4.151 50,121,028 +0.04(+0.98%)
Sep 14, 2021 4.147 4.171 4.066 4.110 50,473,792 -0.05(-1.26%)
Sep 13, 2021 4.102 4.199 4.070 4.163 53,589,744 +0.15(+3.72%)
Sep 10, 2021 4.098 4.143 4.005 4.014 61,271,676 -0.01(-0.30%)
Sep 09, 2021 3.961 4.114 3.828 4.026 158,130,432 +0.09(+2.26%)
Sep 08, 2021 4.187 4.234 3.921 3.937 116,122,088 -0.32(-7.58%)
Sep 07, 2021 4.211 4.377 4.219 4.260 51,718,376 +0.04(+0.96%)
Sep 03, 2021 4.292 4.296 4.207 4.219 46,496,388 -0.06(-1.42%)
Sep 02, 2021 4.300 4.444 4.260 4.280 67,398,944 -0.07(-1.58%)
Sep 01, 2021 4.308 4.401 4.278 4.349 64,489,636 -0.03(-0.65%)
Aug 31, 2021 4.466 4.486 4.335 4.377 75,076,296 -0.08(-1.72%)
Aug 30, 2021 4.518 4.546 4.442 4.454 72,875,032 -0.07(-1.61%)
Aug 27, 2021 4.381 4.530 4.381 4.526 76,010,872 +0.18(+4.09%)
Aug 26, 2021 4.401 4.425 4.337 4.349 44,615,056 -0.05(-1.10%)
Aug 25, 2021 4.349 4.413 4.310 4.397 36,498,704 +0.04(+0.83%)
Aug 24, 2021 4.260 4.365 4.248 4.361 35,897,804 +0.15(+3.65%)
Aug 23, 2021 4.135 4.223 4.123 4.207 73,634,208 +0.13(+3.17%)
Aug 20, 2021 3.965 4.086 3.941 4.078 68,520,336 +0.00(+0.10%)
Aug 19, 2021 4.046 4.109 4.001 4.074 52,188,720 -0.06(-1.46%)
Aug 18, 2021 4.232 4.264 4.135 4.135 50,296,136 -0.13(-3.03%)
Aug 17, 2021 4.240 4.385 4.181 4.264 66,843,156 +0.01(+0.22%)
Aug 16, 2021 4.285 4.298 4.213 4.255 61,632,596 -0.07(-1.68%)
Aug 13, 2021 4.281 4.381 4.262 4.327 48,851,036 +0.03(+0.71%)
Aug 12, 2021 4.289 4.346 4.247 4.297 58,935,304 -0.01(-0.18%)
Aug 11, 2021 4.216 4.329 4.197 4.304 54,073,832 +0.06(+1.35%)
Aug 10, 2021 4.239 4.327 4.216 4.247 82,227,952 +0.03(+0.72%)
Aug 09, 2021 4.197 4.224 4.094 4.216 71,123,696 -0.05(-1.16%)
Aug 06, 2021 4.285 4.293 4.201 4.266 95,614,688 -0.03(-0.80%)
Aug 05, 2021 4.308 4.461 4.243 4.300 200,525,952 +0.36(+9.21%)
Aug 04, 2021 4.026 4.033 3.860 3.938 85,445,072 -0.14(-3.46%)
Aug 03, 2021 3.930 4.091 3.873 4.079 77,985,088 +0.02(+0.47%)
Aug 02, 2021 4.125 4.203 4.045 4.060 57,330,256 -0.01(-0.28%)
Jul 30, 2021 4.209 4.245 4.049 4.071 64,679,104 -0.19(-4.56%)
Jul 29, 2021 4.239 4.304 4.209 4.266 43,538,896 +0.04(+0.99%)
Jul 28, 2021 4.148 4.237 4.102 4.224 56,568,296 +0.09(+2.22%)
Jul 27, 2021 4.100 4.146 4.060 4.132 45,800,092 -0.01(-0.28%)
Jul 26, 2021 4.026 4.148 4.026 4.144 44,758,700 +0.12(+3.04%)
Jul 23, 2021 4.102 4.117 4.003 4.022 36,891,264 -0.05(-1.13%)
Jul 22, 2021 4.075 4.106 4.018 4.068 39,724,236 -0.02(-0.37%)
Jul 21, 2021 3.999 4.112 3.987 4.083 56,660,020 +0.09(+2.29%)
Jul 20, 2021 3.846 4.036 3.806 3.991 66,632,880 +0.10(+2.65%)
Jul 19, 2021 3.953 3.978 3.854 3.888 79,123,736 -0.19(-4.59%)
Jul 16, 2021 4.186 4.190 4.022 4.075 54,669,492 -0.06(-1.38%)
Jul 15, 2021 4.213 4.266 4.113 4.132 58,443,664 -0.13(-3.04%)
Jul 14, 2021 4.316 4.346 4.239 4.262 62,879,292 +0.04(+0.99%)
Jul 13, 2021 4.178 4.237 4.144 4.220 42,406,280 +0.01(+0.27%)
Jul 12, 2021 4.121 4.216 4.083 4.209 47,905,920 +0.05(+1.29%)
Jul 09, 2021 4.148 4.186 4.098 4.155 39,559,484 +0.04(+1.02%)
Jul 08, 2021 4.102 4.159 4.041 4.113 66,196,576 -0.09(-2.18%)
Jul 07, 2021 4.213 4.228 4.110 4.205 93,548,056 -0.01(-0.27%)
Jul 06, 2021 4.365 4.396 4.209 4.216 97,418,584 -0.33(-7.30%)
Jul 02, 2021 4.526 4.567 4.434 4.548 50,703,908 +0.05(+1.10%)
Jul 01, 2021 4.724 4.724 4.487 4.499 99,350,384 -0.17(-3.60%)
Jun 30, 2021 4.514 4.686 4.503 4.667 123,574,160 +0.06(+1.41%)
Jun 29, 2021 4.537 4.602 4.463 4.602 86,308,264 +0.07(+1.52%)
Jun 28, 2021 4.552 4.564 4.478 4.533 75,566,264 -0.03(-0.59%)
Jun 25, 2021 4.636 4.674 4.522 4.560 116,565,432 -0.08(-1.73%)
Jun 24, 2021 4.575 4.674 4.545 4.640 83,855,808 +0.09(+2.01%)
Jun 23, 2021 4.533 4.617 4.487 4.548 84,046,096 +0.04(+0.85%)
Jun 22, 2021 4.445 4.548 4.388 4.510 82,477,216 +0.05(+1.11%)
Jun 21, 2021 4.407 4.480 4.365 4.461 60,841,648 +0.12(+2.81%)
Jun 18, 2021 4.339 4.354 4.274 4.339 94,103,792 -0.02(-0.35%)
Jun 17, 2021 4.491 4.513 4.312 4.354 92,092,288 -0.15(-3.31%)
Jun 16, 2021 4.484 4.518 4.381 4.503 83,858,456 +0.04(+0.85%)
Jun 15, 2021 4.411 4.480 4.358 4.464 53,264,912 +0.07(+1.56%)
Jun 14, 2021 4.480 4.525 4.373 4.396 71,325,536 +0.02(+0.52%)
Jun 11, 2021 4.449 4.457 4.339 4.373 98,381,336 -0.08(-1.80%)
Jun 10, 2021 4.495 4.533 4.420 4.453 92,786,840 -0.02(-0.34%)
Jun 09, 2021 4.476 4.529 4.419 4.468 190,766,688 -0.02(-0.34%)
Jun 08, 2021 4.319 4.487 4.281 4.484 230,144,448 +0.12(+2.80%)
Jun 07, 2021 4.331 4.425 4.289 4.361 163,991,152 -0.06(-1.38%)
Jun 04, 2021 4.331 4.434 4.304 4.422 150,059,264 +0.12(+2.75%)
Jun 03, 2021 4.274 4.333 4.228 4.304 162,188,672 -0.01(-0.18%)
Jun 02, 2021 4.014 4.319 4.010 4.312 288,848,544 +0.26(+6.30%)
Jun 01, 2021 4.022 4.062 3.942 4.056 164,744,128 +0.16(+4.11%)
May 28, 2021 3.759 3.905 3.736 3.896 141,559,600 +0.24(+6.58%)
May 27, 2021 3.659 3.678 3.614 3.656 60,108,632 +0.01(+0.31%)
May 26, 2021 3.579 3.648 3.564 3.644 68,540,776 +0.06(+1.70%)
May 25, 2021 3.686 3.690 3.579 3.583 63,702,200 -0.07(-1.98%)
May 24, 2021 3.633 3.680 3.606 3.656 54,300,688 +0.06(+1.70%)
May 21, 2021 3.633 3.669 3.591 3.594 70,333,968 -0.03(-0.74%)
May 20, 2021 3.659 3.665 3.591 3.621 86,255,640 -0.03(-0.73%)
May 19, 2021 3.652 3.690 3.598 3.648 71,566,960 -0.06(-1.65%)
May 18, 2021 3.743 3.762 3.675 3.709 68,500,256 -0.03(-0.92%)
May 17, 2021 3.678 3.755 3.667 3.743 68,438,776 +0.05(+1.34%)
May 14, 2021 3.633 3.713 3.615 3.694 105,099,296 +0.18(+4.99%)
May 13, 2021 3.499 3.530 3.416 3.518 86,969,024 +0.04(+1.10%)
May 12, 2021 3.594 3.614 3.480 3.480 112,037,496 -0.09(-2.46%)
May 11, 2021 3.453 3.587 3.446 3.568 99,718,832 +0.05(+1.41%)
May 10, 2021 3.518 3.564 3.495 3.518 99,966,184 +0.06(+1.65%)
May 07, 2021 3.354 3.472 3.335 3.461 81,651,000 +0.12(+3.54%)
May 06, 2021 3.331 3.350 3.306 3.343 88,027,912 +0.03(+0.92%)
May 05, 2021 3.301 3.331 3.213 3.312 73,897,608 +0.16(+5.21%)
May 04, 2021 3.236 3.240 3.148 3.148 58,459,928 -0.09(-2.71%)
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.