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 )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jul 29, 2022 7.218 7.493 7.218 7.410 86,941,888 +0.46(+6.65%)
Jul 28, 2022 6.885 6.994 6.706 6.948 70,093,216 +0.23(+3.40%)
Jul 27, 2022 6.605 6.725 6.463 6.719 59,600,356 +0.18(+2.70%)
Jul 26, 2022 6.574 6.636 6.440 6.543 40,512,868 +0.11(+1.78%)
Jul 25, 2022 6.201 6.429 6.159 6.429 50,412,420 +0.39(+6.44%)
Jul 22, 2022 5.998 6.081 5.972 6.040 40,720,500 +0.09(+1.48%)
Jul 21, 2022 5.884 5.962 5.770 5.951 41,213,288 -0.08(-1.38%)
Jul 20, 2022 6.045 6.107 5.977 6.034 39,898,548 -0.02(-0.26%)
Jul 19, 2022 5.993 6.123 5.993 6.050 31,151,408 +0.10(+1.66%)
Jul 18, 2022 5.936 6.053 5.931 5.951 37,310,056 +0.12(+2.14%)
Jul 15, 2022 5.697 5.832 5.663 5.827 34,187,884 +0.17(+3.03%)
Jul 14, 2022 5.671 5.723 5.578 5.656 51,598,028 -0.23(-3.88%)
Jul 13, 2022 5.796 5.967 5.780 5.884 44,224,004 +0.06(+0.98%)
Jul 12, 2022 5.837 5.905 5.796 5.827 36,182,540 -0.17(-2.77%)
Jul 11, 2022 6.009 6.066 5.949 5.993 59,469,772 -0.12(-2.04%)
Jul 08, 2022 6.123 6.159 6.009 6.118 32,510,464 +0.12(+1.99%)
Jul 07, 2022 5.946 6.047 5.946 5.998 38,943,652 +0.24(+4.14%)
Jul 06, 2022 5.801 5.832 5.578 5.759 46,690,824 -0.12(-2.12%)
Jul 05, 2022 5.941 5.962 5.708 5.884 65,524,192 -0.22(-3.57%)
Jul 01, 2022 5.983 6.118 5.822 6.102 68,208,776 +0.04(+0.68%)
Jun 30, 2022 6.014 6.123 5.939 6.060 55,958,144 -0.08(-1.27%)
Jun 29, 2022 6.268 6.325 6.112 6.138 50,473,052 -0.03(-0.50%)
Jun 28, 2022 6.299 6.335 6.107 6.169 53,345,344 +0.06(+0.93%)
Jun 27, 2022 5.817 6.154 5.791 6.112 79,121,096 +0.43(+7.58%)
Jun 24, 2022 5.843 5.884 5.666 5.682 54,025,848 -0.08(-1.35%)
Jun 23, 2022 6.019 6.045 5.702 5.759 59,948,540 -0.18(-3.06%)
Jun 22, 2022 5.848 6.102 5.798 5.941 63,436,772 -0.05(-0.87%)
Jun 21, 2022 6.086 6.151 5.967 5.993 72,229,144 -0.03(-0.52%)
Jun 17, 2022 6.273 6.294 5.827 6.024 139,775,520 -0.24(-3.89%)
Jun 16, 2022 6.439 6.460 6.146 6.268 85,908,856 -0.35(-5.33%)
Jun 15, 2022 6.673 6.714 6.460 6.621 70,961,112 +0.03(+0.39%)
Jun 14, 2022 6.704 6.735 6.522 6.595 60,288,856 +0.06(+0.95%)
Jun 13, 2022 6.621 6.683 6.418 6.533 97,002,648 -0.32(-4.69%)
Jun 10, 2022 6.776 6.896 6.699 6.854 66,352,680 -0.16(-2.22%)
Jun 09, 2022 7.098 7.171 7.005 7.010 47,471,716 -0.15(-2.03%)
Jun 08, 2022 7.223 7.288 7.135 7.155 39,883,504 -0.06(-0.79%)
Jun 07, 2022 7.238 7.316 7.189 7.212 51,618,628 -0.06(-0.86%)
Jun 06, 2022 7.394 7.399 7.218 7.275 35,401,540 -0.08(-1.13%)
Jun 03, 2022 7.083 7.363 7.083 7.358 55,302,344 +0.22(+3.13%)
Jun 02, 2022 7.160 7.207 7.085 7.135 30,922,246 -0.04(-0.58%)
Jun 01, 2022 7.264 7.321 7.109 7.176 32,509,196 -0.03(-0.36%)
May 31, 2022 7.352 7.441 7.181 7.202 66,226,576 -0.20(-2.66%)
May 27, 2022 7.529 7.555 7.373 7.399 66,176,620 -0.28(-3.65%)
May 26, 2022 7.550 7.721 7.547 7.679 45,858,464 +0.13(+1.72%)
May 25, 2022 7.394 7.589 7.391 7.550 67,823,072 +0.17(+2.25%)
May 24, 2022 7.467 7.508 7.238 7.384 90,602,576 -0.33(-4.23%)
May 23, 2022 7.487 7.726 7.437 7.710 79,119,920 +0.40(+5.45%)
May 20, 2022 7.212 7.345 7.148 7.312 54,717,052 +0.17(+2.32%)
May 19, 2022 7.051 7.205 7.008 7.146 50,086,608 +0.15(+2.17%)
May 18, 2022 7.141 7.179 6.928 6.994 47,875,308 -0.19(-2.70%)
May 17, 2022 7.165 7.215 7.082 7.188 48,394,412 +0.15(+2.09%)
May 16, 2022 6.904 7.103 6.897 7.041 62,192,208 +0.16(+2.34%)
May 13, 2022 6.747 6.937 6.746 6.880 81,172,568 +0.18(+2.76%)
May 12, 2022 6.671 6.803 6.567 6.695 75,353,192 +0.02(+0.28%)
May 11, 2022 6.539 6.845 6.534 6.676 82,385,232 +0.29(+4.61%)
May 10, 2022 6.387 6.458 6.276 6.382 78,866,616 +0.10(+1.66%)
May 09, 2022 6.524 6.529 6.259 6.278 90,456,112 -0.40(-5.97%)
May 06, 2022 6.543 6.743 6.359 6.676 80,122,912 +0.20(+3.15%)
May 05, 2022 6.638 6.648 6.283 6.472 88,282,216 -0.17(-2.57%)
May 04, 2022 6.344 6.679 6.240 6.643 72,761,688 +0.33(+5.26%)
May 03, 2022 6.207 6.349 6.183 6.311 79,939,672 +0.14(+2.31%)
May 02, 2022 6.259 6.287 6.038 6.169 87,288,472 -0.27(-4.13%)
Apr 29, 2022 6.619 6.781 6.430 6.434 69,929,848 +0.03(+0.44%)
Apr 28, 2022 6.363 6.444 6.268 6.406 35,015,452 +0.09(+1.50%)
Apr 27, 2022 6.306 6.387 6.235 6.311 50,562,756 +0.02(+0.38%)
Apr 26, 2022 6.387 6.458 6.254 6.287 63,771,596 -0.18(-2.71%)
Apr 25, 2022 6.368 6.517 6.235 6.463 62,641,452 -0.12(-1.80%)
Apr 22, 2022 6.894 6.904 6.562 6.581 59,734,460 -0.33(-4.80%)
Apr 21, 2022 7.207 7.226 6.837 6.913 53,823,616 -0.28(-3.83%)
Apr 20, 2022 7.089 7.205 7.009 7.188 38,748,032 +0.12(+1.75%)
Apr 19, 2022 6.989 7.139 6.918 7.065 41,404,320 +0.11(+1.64%)
Apr 18, 2022 6.975 7.020 6.904 6.951 57,677,752 -0.02(-0.34%)
Apr 14, 2022 6.961 7.077 6.890 6.975 88,715,072 -0.04(-0.54%)
Apr 13, 2022 6.960 7.070 6.903 7.013 73,754,056 +0.13(+1.92%)
Apr 12, 2022 7.008 7.026 6.868 6.881 67,201,976 +0.05(+0.71%)
Apr 11, 2022 6.894 6.894 6.776 6.833 47,677,700 -0.06(-0.89%)
Apr 08, 2022 6.762 6.916 6.714 6.894 60,183,032 +0.11(+1.68%)
Apr 07, 2022 6.556 6.811 6.556 6.780 66,902,040 +0.29(+4.40%)
Apr 06, 2022 6.573 6.620 6.426 6.494 60,789,176 -0.06(-0.87%)
Apr 05, 2022 6.626 6.734 6.538 6.551 64,054,648 -0.11(-1.58%)
Apr 04, 2022 6.635 6.674 6.534 6.657 59,331,352 +0.02(+0.33%)
Apr 01, 2022 6.587 6.686 6.543 6.635 63,034,144 +0.13(+2.03%)
Mar 31, 2022 6.376 6.584 6.376 6.503 69,203,328 +0.06(+0.89%)
Mar 30, 2022 6.415 6.479 6.371 6.446 66,480,264 +0.08(+1.24%)
Mar 29, 2022 6.380 6.437 6.228 6.367 92,508,352 +0.14(+2.19%)
Mar 28, 2022 6.257 6.299 6.169 6.231 79,914,528 -0.22(-3.47%)
Mar 25, 2022 6.362 6.521 6.338 6.455 45,569,944 +0.10(+1.59%)
Mar 24, 2022 6.226 6.395 6.171 6.354 50,975,816 +0.12(+1.90%)
Mar 23, 2022 6.143 6.347 6.125 6.235 66,892,964 +0.19(+3.20%)
Mar 22, 2022 6.156 6.154 5.968 6.042 52,298,624 -0.02(-0.36%)
Mar 21, 2022 5.958 6.132 5.941 6.064 63,731,756 +0.24(+4.07%)
Mar 18, 2022 5.739 5.866 5.681 5.826 71,522,952 +0.11(+1.84%)
Mar 17, 2022 5.778 5.842 5.564 5.721 101,034,784 -0.11(-1.81%)
Mar 16, 2022 5.796 5.831 5.686 5.826 60,911,764 +0.08(+1.45%)
Mar 15, 2022 5.752 5.818 5.602 5.743 62,559,620 -0.18(-3.04%)
Mar 14, 2022 6.029 6.075 5.840 5.923 57,711,368 -0.12(-2.03%)
Mar 11, 2022 6.235 6.257 6.007 6.046 97,240,704 -0.18(-2.89%)
Mar 10, 2022 6.072 6.261 6.035 6.226 81,084,800 +0.14(+2.24%)
Mar 09, 2022 6.064 6.143 5.980 6.090 65,578,200 +0.07(+1.09%)
Mar 08, 2022 6.068 6.086 5.822 6.024 109,897,408 +0.15(+2.62%)
Mar 07, 2022 6.371 6.378 5.826 5.870 153,977,936 -0.51(-7.93%)
Mar 04, 2022 6.455 6.455 6.270 6.376 81,277,968 -0.13(-1.96%)
Mar 03, 2022 6.437 6.624 6.424 6.503 64,082,808 +0.05(+0.82%)
Mar 02, 2022 6.569 6.644 6.355 6.450 97,127,440 +0.00(+0.00%)
Mar 01, 2022 6.270 6.635 6.266 6.450 117,949,752 +0.17(+2.73%)
Feb 28, 2022 6.213 6.301 6.125 6.279 72,622,296 +0.04(+0.70%)
Feb 25, 2022 6.090 6.239 6.099 6.235 85,160,632 +0.11(+1.72%)
Feb 24, 2022 6.428 6.446 5.960 6.130 122,982,760 -0.27(-4.19%)
Feb 23, 2022 6.424 6.455 6.330 6.398 91,025,096 +0.11(+1.68%)
Feb 22, 2022 6.464 6.468 6.214 6.292 88,898,040 +0.14(+2.21%)
Feb 18, 2022 6.156 0 +0.02(+0.29%)
Feb 17, 2022 6.178 6.213 6.094 6.138 49,000,520 -0.11(-1.69%)
Feb 16, 2022 6.169 6.345 6.165 6.244 68,647,696 +0.19(+3.20%)
Feb 15, 2022 6.029 6.055 5.920 6.051 62,741,788 -0.09(-1.50%)
Feb 14, 2022 6.231 6.244 6.059 6.143 81,285,360 -0.09(-1.48%)
Feb 11, 2022 6.042 6.288 6.007 6.235 101,786,720 +0.26(+4.41%)
Feb 10, 2022 5.927 6.115 5.925 5.971 69,876,312 +0.07(+1.27%)
Feb 09, 2022 5.901 6.007 5.855 5.897 63,128,912 +0.05(+0.90%)
Feb 08, 2022 5.840 5.857 5.747 5.844 103,093,168 -0.11(-1.92%)
Feb 07, 2022 5.919 5.996 5.862 5.958 55,161,276 +0.00(+0.00%)
Feb 04, 2022 5.941 6.046 5.856 5.958 74,790,048 +0.10(+1.65%)
Feb 03, 2022 5.822 5.761 5.862 76,696,072 -0.08(-1.40%)
Feb 02, 2022 6.011 6.011 5.862 5.945 56,638,488 -0.14(-2.31%)
Feb 01, 2022 5.818 6.099 5.818 6.086 71,529,160 +0.22(+3.75%)
Jan 31, 2022 5.835 5.912 5.866 77,649,504 -0.01(-0.22%)
Jan 28, 2022 6.055 6.178 5.791 5.879 118,511,528 -0.18(-2.90%)
Jan 27, 2022 6.130 6.147 5.932 6.055 106,333,808 +0.07(+1.25%)
Jan 26, 2022 5.901 6.086 5.879 5.980 143,201,104 +0.20(+3.42%)
Jan 25, 2022 5.523 5.831 5.471 5.782 111,742,448 +0.23(+4.11%)
Jan 24, 2022 5.501 5.558 5.317 5.554 104,420,584 -0.01(-0.24%)
Jan 21, 2022 5.572 5.664 5.550 5.567 69,082,352 +0.01(+0.16%)
Jan 20, 2022 5.616 5.681 5.545 5.558 85,956,328 +0.02(+0.32%)
Jan 19, 2022 5.563 5.657 5.523 5.541 77,018,184 +0.07(+1.20%)
Jan 18, 2022 5.523 5.558 5.334 5.475 93,489,848 -0.07(-1.19%)
Jan 14, 2022 5.541 0 +0.14(+2.52%)
Jan 13, 2022 5.339 5.510 5.334 5.405 122,156,024 +0.12(+2.33%)
Jan 12, 2022 5.150 5.304 5.141 5.282 111,898,072 +0.19(+3.80%)
Jan 11, 2022 4.798 5.090 4.785 5.088 96,913,256 +0.33(+6.93%)
Jan 10, 2022 4.803 4.825 4.708 4.759 69,032,784 -0.08(-1.63%)
Jan 07, 2022 4.763 4.853 4.754 4.838 51,185,376 +0.08(+1.66%)
Jan 06, 2022 4.825 4.866 4.732 4.759 57,969,752 +0.04(+0.93%)
Jan 05, 2022 4.930 4.961 4.710 4.715 77,210,280 -0.24(-4.88%)
Jan 04, 2022 4.864 5.005 4.858 4.956 56,460,220 +0.06(+1.17%)
Jan 03, 2022 4.842 4.930 4.820 4.899 47,030,068 +0.07(+1.55%)
Dec 31, 2021 4.860 4.869 4.816 4.825 24,500,128 -0.00(-0.09%)
Dec 30, 2021 4.847 4.912 4.829 4.829 43,959,056 +0.04(+0.83%)
Dec 29, 2021 4.825 4.873 4.759 4.789 46,502,276 -0.09(-1.80%)
Dec 28, 2021 4.860 4.904 4.842 4.877 35,953,088 +0.01(+0.18%)
Dec 27, 2021 4.745 4.882 4.701 4.869 49,223,956 +0.13(+2.69%)
Dec 23, 2021 4.710 4.767 4.658 4.741 46,438,640 +0.04(+0.84%)
Dec 22, 2021 4.631 4.724 4.614 4.702 41,258,024 +0.06(+1.23%)
Dec 21, 2021 4.710 4.732 4.636 4.644 53,601,888 -0.00(-0.09%)
Dec 20, 2021 4.579 4.675 4.565 4.649 67,156,000 -0.09(-1.95%)
Dec 17, 2021 4.798 4.825 4.728 4.741 46,643,620 -0.14(-2.88%)
Dec 16, 2021 4.873 4.952 4.847 4.882 63,240,360 +0.11(+2.21%)
Dec 15, 2021 4.750 4.794 4.684 4.776 49,651,648 -0.01(-0.18%)
Dec 14, 2021 4.895 4.950 4.776 4.785 47,812,176 -0.07(-1.45%)
Dec 13, 2021 4.952 4.967 4.825 4.855 47,787,140 -0.10(-1.95%)
Dec 10, 2021 4.934 4.967 4.899 4.952 30,963,036 +0.03(+0.63%)
Dec 09, 2021 4.855 4.930 4.840 4.921 42,217,788 -0.05(-0.97%)
Dec 08, 2021 4.970 5.022 4.941 4.970 80,666,144 +0.07(+1.44%)
Dec 07, 2021 4.781 4.908 4.752 4.899 82,593,536 +0.18(+3.72%)
Dec 06, 2021 4.684 4.759 4.644 4.724 74,677,080 +0.05(+1.13%)
Dec 03, 2021 4.653 4.697 4.561 4.671 103,552,344 +0.07(+1.53%)
Dec 02, 2021 4.227 4.614 4.209 4.601 120,669,776 +0.42(+10.16%)
Dec 01, 2021 4.317 4.372 4.172 4.176 95,531,992 -0.01(-0.28%)
Nov 30, 2021 4.200 4.255 4.096 4.188 87,500,520 -0.05(-1.30%)
Nov 29, 2021 4.204 4.270 4.100 4.243 81,204,832 +0.13(+3.25%)
Nov 26, 2021 4.160 4.160 4.023 4.109 77,037,880 -0.00(-0.10%)
Nov 24, 2021 4.011 4.121 3.996 4.113 52,874,544 +0.07(+1.85%)
Nov 23, 2021 3.905 4.060 3.890 4.039 67,834,824 +0.20(+5.32%)
Nov 22, 2021 3.905 3.980 3.831 3.835 64,529,416 +0.01(+0.31%)
Nov 19, 2021 3.862 3.878 3.795 3.823 49,525,460 -0.05(-1.42%)
Nov 18, 2021 3.905 3.927 3.878 3.878 57,263,220 -0.06(-1.59%)
Nov 17, 2021 4.027 4.058 3.917 3.941 49,999,064 -0.10(-2.43%)
Nov 16, 2021 4.015 4.062 3.950 4.039 52,361,456 -0.02(-0.39%)
Nov 15, 2021 4.023 4.090 3.973 4.054 38,008,464 +0.04(+0.98%)
Nov 12, 2021 3.945 4.015 3.888 4.015 51,469,056 +0.05(+1.29%)
Nov 11, 2021 3.968 4.022 3.950 3.964 48,940,904 -0.02(-0.39%)
Nov 10, 2021 3.988 3.980 68,589,352 +0.02(+0.60%)
Nov 09, 2021 3.952 3.988 3.913 3.956 67,496,888 +0.09(+2.44%)
Nov 08, 2021 3.823 3.913 3.823 3.862 64,378,820 +0.05(+1.23%)
Nov 05, 2021 3.827 3.872 3.768 3.815 64,357,164 +0.07(+1.99%)
Nov 04, 2021 3.874 3.886 3.719 3.740 103,894,440 -0.15(-3.74%)
Nov 03, 2021 3.901 3.976 3.854 3.886 91,494,328 -0.07(-1.69%)
Nov 02, 2021 3.968 3.984 3.899 3.952 44,314,148 -0.05(-1.27%)
Nov 01, 2021 3.921 4.039 3.890 4.003 102,041,328 +0.15(+3.87%)
Oct 29, 2021 4.054 4.094 3.829 3.854 149,638,064 -0.29(-7.01%)
Oct 28, 2021 4.078 4.160 4.066 4.145 80,286,528 +0.03(+0.67%)
Oct 27, 2021 4.160 4.184 4.098 4.117 67,165,336 -0.02(-0.47%)
Oct 26, 2021 4.149 4.137 74,884,216 -0.07(-1.59%)
Oct 25, 2021 4.027 4.215 4.027 4.204 127,156,352 +0.30(+7.64%)
Oct 22, 2021 3.850 3.945 3.674 3.905 224,873,696 -0.04(-1.00%)
Oct 21, 2021 4.058 4.078 3.862 3.945 108,288,760 -0.25(-5.90%)
Oct 20, 2021 4.086 4.229 4.062 4.192 71,582,136 +0.13(+3.29%)
Oct 19, 2021 4.235 4.247 4.027 4.058 130,948,760 -0.24(-5.66%)
Oct 18, 2021 4.282 4.337 4.249 4.302 49,382,620 -0.05(-1.17%)
Oct 15, 2021 4.314 4.376 4.290 4.353 42,787,352 +0.06(+1.46%)
Oct 14, 2021 4.384 4.392 4.274 4.290 62,089,112 -0.05(-1.09%)
Oct 13, 2021 4.223 4.345 4.208 4.337 58,238,984 +0.13(+3.08%)
Oct 12, 2021 4.235 4.284 4.151 4.208 37,838,556 +0.00(+0.00%)
Oct 11, 2021 4.317 4.345 4.208 4.208 67,209,672 -0.04(-0.92%)
Oct 08, 2021 4.247 4.317 4.208 4.247 56,310,740 +0.07(+1.69%)
Oct 07, 2021 4.180 4.213 4.096 4.176 45,743,464 -0.02(-0.37%)
Oct 06, 2021 4.192 4.227 4.127 4.192 56,056,996 -0.11(-2.64%)
Oct 05, 2021 4.310 4.349 4.261 4.306 77,904,672 +0.06(+1.48%)
Oct 04, 2021 4.196 4.270 4.176 4.243 77,136,472 +0.03(+0.65%)
Oct 01, 2021 4.094 4.221 4.094 4.215 57,711,676 +0.16(+3.87%)
Sep 30, 2021 4.082 4.121 4.024 4.058 51,915,140 -0.02(-0.39%)
Sep 29, 2021 4.043 4.137 3.980 4.074 56,756,428 +0.05(+1.27%)
Sep 28, 2021 4.149 4.204 3.988 4.023 89,476,872 -0.08(-1.91%)
Sep 27, 2021 4.106 4.166 3.996 4.102 100,898,024 +0.06(+1.46%)
Sep 24, 2021 4.007 4.104 4.000 4.043 44,706,204 -0.04(-0.87%)
Sep 23, 2021 3.960 4.086 3.941 4.078 51,077,960 +0.16(+4.11%)
Sep 22, 2021 3.901 3.996 3.890 3.917 64,022,984 +0.11(+2.78%)
Sep 21, 2021 3.795 3.846 3.713 3.811 61,103,556 +0.07(+2.00%)
Sep 20, 2021 3.697 3.744 3.611 3.737 90,102,120 -0.07(-1.96%)
Sep 17, 2021 3.921 3.941 3.807 3.811 85,264,968 -0.18(-4.62%)
Sep 16, 2021 4.015 4.019 3.913 3.996 49,609,148 -0.04(-0.97%)
Sep 15, 2021 4.007 4.088 3.984 4.035 51,561,000 +0.04(+0.98%)
Sep 14, 2021 4.031 4.054 3.952 3.996 51,923,904 -0.05(-1.26%)
Sep 13, 2021 3.988 4.082 3.956 4.047 55,129,376 +0.15(+3.72%)
Sep 10, 2021 3.984 4.027 3.894 3.901 63,032,008 -0.01(-0.30%)
Sep 09, 2021 3.850 4.000 3.721 3.913 162,673,520 +0.09(+2.26%)
Sep 08, 2021 4.070 4.115 3.811 3.827 119,458,272 -0.31(-7.58%)
Sep 07, 2021 4.094 4.255 4.102 4.141 53,204,244 +0.04(+0.96%)
Sep 03, 2021 4.172 4.176 4.090 4.102 47,832,228 -0.06(-1.42%)
Sep 02, 2021 4.180 4.320 4.141 4.160 69,335,312 -0.07(-1.58%)
Sep 01, 2021 4.188 4.278 4.159 4.227 66,342,424 -0.03(-0.65%)
Aug 31, 2021 4.341 4.361 4.213 4.255 77,233,240 -0.07(-1.72%)
Aug 30, 2021 4.392 4.420 4.317 4.329 74,968,728 -0.07(-1.61%)
Aug 27, 2021 4.259 4.404 4.259 4.400 78,194,656 +0.17(+4.09%)
Aug 26, 2021 4.278 4.302 4.215 4.227 45,896,848 -0.05(-1.10%)
Aug 25, 2021 4.227 4.290 4.190 4.274 37,547,312 +0.04(+0.83%)
Aug 24, 2021 4.141 4.243 4.129 4.239 36,929,144 +0.15(+3.65%)
Aug 23, 2021 4.019 4.106 4.007 4.090 75,749,720 +0.13(+3.17%)
Aug 20, 2021 3.854 3.972 3.831 3.964 70,488,920 +0.00(+0.10%)
Aug 19, 2021 3.933 3.995 3.890 3.960 53,688,100 -0.06(-1.46%)
Aug 18, 2021 4.113 4.145 4.019 4.019 51,741,140 -0.13(-3.03%)
Aug 17, 2021 4.121 4.263 4.064 4.145 68,763,560 +0.01(+0.22%)
Aug 16, 2021 4.165 4.178 4.095 4.136 63,403,304 -0.07(-1.68%)
Aug 13, 2021 4.162 4.258 4.143 4.206 50,254,528 +0.03(+0.71%)
Aug 12, 2021 4.169 4.225 4.128 4.177 60,628,520 -0.01(-0.18%)
Aug 11, 2021 4.099 4.208 4.080 4.184 55,627,372 +0.06(+1.35%)
Aug 10, 2021 4.121 4.206 4.099 4.128 84,590,368 +0.03(+0.72%)
Aug 09, 2021 4.080 4.106 3.980 4.099 73,167,080 -0.05(-1.16%)
Aug 06, 2021 4.165 4.173 4.084 4.147 98,361,704 -0.03(-0.80%)
Aug 05, 2021 4.188 4.336 4.125 4.180 206,287,056 +0.35(+9.21%)
Aug 04, 2021 3.913 3.921 3.752 3.828 87,899,912 -0.14(-3.46%)
Aug 03, 2021 3.821 3.976 3.765 3.965 80,225,600 +0.02(+0.47%)
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.