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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 29, 2021 4.051 4.090 3.825 3.851 149,779,888 -0.29(-7.01%)
Oct 28, 2021 4.074 4.157 4.062 4.141 80,362,624 +0.03(+0.67%)
Oct 27, 2021 4.157 4.180 4.094 4.113 67,229,000 -0.02(-0.47%)
Oct 26, 2021 4.145 4.133 74,955,192 -0.07(-1.59%)
Oct 25, 2021 4.023 4.211 4.023 4.200 127,276,880 +0.30(+7.64%)
Oct 22, 2021 3.847 3.941 3.670 3.902 225,086,832 -0.04(-0.99%)
Oct 21, 2021 4.055 4.074 3.859 3.941 108,391,392 -0.25(-5.90%)
Oct 20, 2021 4.082 4.225 4.059 4.188 71,649,984 +0.13(+3.29%)
Oct 19, 2021 4.231 4.243 4.023 4.055 131,072,880 -0.24(-5.66%)
Oct 18, 2021 4.278 4.333 4.245 4.298 49,429,428 -0.05(-1.17%)
Oct 15, 2021 4.309 4.372 4.286 4.349 42,827,904 +0.06(+1.46%)
Oct 14, 2021 4.380 4.388 4.270 4.286 62,147,960 -0.05(-1.09%)
Oct 13, 2021 4.219 4.341 4.204 4.333 58,294,184 +0.13(+3.08%)
Oct 12, 2021 4.231 4.280 4.147 4.204 37,874,420 +0.00(+0.00%)
Oct 11, 2021 4.313 4.341 4.204 4.204 67,273,376 -0.04(-0.92%)
Oct 08, 2021 4.243 4.313 4.204 4.243 56,364,112 +0.07(+1.69%)
Oct 07, 2021 4.176 4.209 4.092 4.172 45,786,820 -0.02(-0.37%)
Oct 06, 2021 4.188 4.223 4.123 4.188 56,110,128 -0.11(-2.64%)
Oct 05, 2021 4.306 4.345 4.257 4.302 77,978,512 +0.06(+1.48%)
Oct 04, 2021 4.192 4.266 4.172 4.239 77,209,584 +0.03(+0.65%)
Oct 01, 2021 4.090 4.217 4.090 4.211 57,766,376 +0.16(+3.87%)
Sep 30, 2021 4.078 4.117 4.020 4.055 51,964,344 -0.02(-0.39%)
Sep 29, 2021 4.039 4.133 3.976 4.070 56,810,224 +0.05(+1.27%)
Sep 28, 2021 4.145 4.200 3.984 4.019 89,561,680 -0.08(-1.91%)
Sep 27, 2021 4.102 4.162 3.992 4.098 100,993,656 +0.06(+1.46%)
Sep 24, 2021 4.004 4.100 3.996 4.039 44,748,576 -0.04(-0.87%)
Sep 23, 2021 3.957 4.082 3.937 4.074 51,126,372 +0.16(+4.11%)
Sep 22, 2021 3.898 3.992 3.886 3.913 64,083,668 +0.11(+2.78%)
Sep 21, 2021 3.792 3.843 3.710 3.808 61,161,472 +0.07(+2.00%)
Sep 20, 2021 3.694 3.741 3.608 3.733 90,187,520 -0.07(-1.96%)
Sep 17, 2021 3.917 3.937 3.804 3.808 85,345,784 -0.18(-4.62%)
Sep 16, 2021 4.011 4.015 3.909 3.992 49,656,172 -0.04(-0.97%)
Sep 15, 2021 4.004 4.084 3.980 4.031 51,609,872 +0.04(+0.98%)
Sep 14, 2021 4.027 4.051 3.949 3.992 51,973,116 -0.05(-1.26%)
Sep 13, 2021 3.984 4.078 3.953 4.043 55,181,628 +0.15(+3.72%)
Sep 10, 2021 3.980 4.023 3.890 3.898 63,091,752 -0.01(-0.30%)
Sep 09, 2021 3.847 3.996 3.717 3.909 162,827,696 +0.09(+2.26%)
Sep 08, 2021 4.066 4.111 3.808 3.823 119,571,496 -0.31(-7.58%)
Sep 07, 2021 4.090 4.251 4.098 4.137 53,254,672 +0.04(+0.96%)
Sep 03, 2021 4.168 4.172 4.086 4.098 47,877,564 -0.06(-1.42%)
Sep 02, 2021 4.176 4.315 4.137 4.157 69,401,032 -0.07(-1.58%)
Sep 01, 2021 4.184 4.274 4.155 4.223 66,405,304 -0.03(-0.65%)
Aug 31, 2021 4.337 4.356 4.209 4.251 77,306,440 -0.07(-1.72%)
Aug 30, 2021 4.388 4.415 4.313 4.325 75,039,784 -0.07(-1.61%)
Aug 27, 2021 4.255 4.400 4.255 4.396 78,268,776 +0.17(+4.09%)
Aug 26, 2021 4.274 4.298 4.211 4.223 45,940,348 -0.05(-1.10%)
Aug 25, 2021 4.223 4.286 4.186 4.270 37,582,900 +0.04(+0.83%)
Aug 24, 2021 4.137 4.239 4.125 4.235 36,964,148 +0.15(+3.65%)
Aug 23, 2021 4.015 4.102 4.004 4.086 75,821,520 +0.13(+3.17%)
Aug 20, 2021 3.851 3.968 3.827 3.960 70,555,728 +0.00(+0.10%)
Aug 19, 2021 3.929 3.991 3.886 3.957 53,738,988 -0.06(-1.46%)
Aug 18, 2021 4.109 4.141 4.015 4.015 51,790,180 -0.13(-3.03%)
Aug 17, 2021 4.117 4.258 4.060 4.141 68,828,736 +0.01(+0.22%)
Aug 16, 2021 4.162 4.174 4.091 4.132 63,463,396 -0.07(-1.68%)
Aug 13, 2021 4.158 4.254 4.139 4.202 50,302,160 +0.03(+0.71%)
Aug 12, 2021 4.165 4.221 4.124 4.173 60,685,980 -0.01(-0.18%)
Aug 11, 2021 4.095 4.204 4.076 4.180 55,680,096 +0.06(+1.35%)
Aug 10, 2021 4.117 4.202 4.095 4.124 84,670,544 +0.03(+0.72%)
Aug 09, 2021 4.076 4.102 3.976 4.095 73,236,424 -0.05(-1.16%)
Aug 06, 2021 4.162 4.169 4.080 4.143 98,454,928 -0.03(-0.80%)
Aug 05, 2021 4.184 4.332 4.121 4.176 206,482,576 +0.35(+9.21%)
Aug 04, 2021 3.910 3.917 3.748 3.824 87,983,224 -0.14(-3.46%)
Aug 03, 2021 3.817 3.973 3.761 3.961 80,301,632 +0.02(+0.47%)
Aug 02, 2021 4.006 4.082 3.928 3.943 59,033,256 -0.01(-0.28%)
Jul 30, 2021 4.087 4.123 3.932 3.954 66,600,400 -0.19(-4.56%)
Jul 29, 2021 4.117 4.180 4.087 4.143 44,832,220 +0.04(+0.99%)
Jul 28, 2021 4.028 4.115 3.984 4.102 58,248,660 +0.09(+2.22%)
Jul 27, 2021 3.982 4.026 3.943 4.013 47,160,588 -0.01(-0.28%)
Jul 26, 2021 3.910 4.028 3.910 4.024 46,088,256 +0.12(+3.04%)
Jul 23, 2021 3.984 3.998 3.887 3.906 37,987,120 -0.04(-1.13%)
Jul 22, 2021 3.958 3.987 3.902 3.950 40,904,248 -0.01(-0.37%)
Jul 21, 2021 3.884 3.993 3.872 3.965 58,343,108 +0.09(+2.29%)
Jul 20, 2021 3.735 3.920 3.696 3.876 68,612,208 +0.10(+2.65%)
Jul 19, 2021 3.839 3.863 3.743 3.776 81,474,112 -0.18(-4.59%)
Jul 16, 2021 4.065 4.069 3.906 3.958 56,293,452 -0.06(-1.39%)
Jul 15, 2021 4.091 4.143 3.995 4.013 60,179,736 -0.13(-3.04%)
Jul 14, 2021 4.191 4.221 4.117 4.139 64,747,124 +0.04(+0.99%)
Jul 13, 2021 4.058 4.115 4.024 4.099 43,665,960 +0.01(+0.27%)
Jul 12, 2021 4.002 4.095 3.965 4.087 49,328,968 +0.05(+1.29%)
Jul 09, 2021 4.028 4.065 3.980 4.036 40,734,600 +0.04(+1.02%)
Jul 08, 2021 3.984 4.039 3.924 3.995 68,162,944 -0.09(-2.18%)
Jul 07, 2021 4.091 4.106 3.991 4.084 96,326,904 -0.01(-0.27%)
Jul 06, 2021 4.239 4.269 4.087 4.095 100,312,408 -0.32(-7.30%)
Jul 02, 2021 4.395 4.436 4.306 4.417 52,210,068 +0.05(+1.10%)
Jul 01, 2021 4.588 4.588 4.358 4.369 102,301,592 -0.16(-3.60%)
Jun 30, 2021 4.384 4.551 4.373 4.532 127,244,936 +0.06(+1.41%)
Jun 29, 2021 4.406 4.469 4.334 4.469 88,872,056 +0.07(+1.52%)
Jun 28, 2021 4.421 4.432 4.349 4.402 77,810,960 -0.03(-0.59%)
Jun 25, 2021 4.502 4.539 4.391 4.428 120,028,016 -0.08(-1.73%)
Jun 24, 2021 4.443 4.539 4.413 4.506 86,346,752 +0.09(+2.01%)
Jun 23, 2021 4.402 4.484 4.358 4.417 86,542,688 +0.04(+0.85%)
Jun 22, 2021 4.317 4.417 4.262 4.380 84,927,200 +0.05(+1.11%)
Jun 21, 2021 4.280 4.351 4.239 4.332 62,648,952 +0.12(+2.81%)
Jun 18, 2021 4.213 4.228 4.150 4.213 96,899,144 -0.01(-0.35%)
Jun 17, 2021 4.362 4.383 4.187 4.228 94,827,896 -0.14(-3.31%)
Jun 16, 2021 4.354 4.388 4.254 4.373 86,349,472 +0.04(+0.85%)
Jun 15, 2021 4.284 4.351 4.232 4.336 54,847,148 +0.07(+1.56%)
Jun 14, 2021 4.351 4.395 4.247 4.269 73,444,264 +0.02(+0.52%)
Jun 11, 2021 4.321 4.328 4.213 4.247 101,303,760 -0.08(-1.80%)
Jun 10, 2021 4.365 4.402 4.292 4.325 95,543,072 -0.01(-0.34%)
Jun 09, 2021 4.347 4.399 4.291 4.339 196,433,424 -0.01(-0.34%)
Jun 08, 2021 4.195 4.358 4.158 4.354 236,980,896 +0.12(+2.80%)
Jun 07, 2021 4.206 4.298 4.165 4.236 168,862,512 -0.06(-1.38%)
Jun 04, 2021 4.206 4.306 4.180 4.295 154,516,784 +0.11(+2.75%)
Jun 03, 2021 4.150 4.208 4.106 4.180 167,006,496 -0.01(-0.18%)
Jun 02, 2021 3.898 4.195 3.895 4.187 297,428,800 +0.25(+6.30%)
Jun 01, 2021 3.906 3.945 3.828 3.939 169,637,872 +0.16(+4.11%)
May 28, 2021 3.650 3.793 3.628 3.784 145,764,640 +0.23(+6.58%)
May 27, 2021 3.554 3.572 3.509 3.550 61,894,160 +0.01(+0.31%)
May 26, 2021 3.476 3.543 3.461 3.539 70,576,784 +0.06(+1.70%)
May 25, 2021 3.580 3.583 3.476 3.480 65,594,476 -0.07(-1.98%)
May 24, 2021 3.528 3.574 3.502 3.550 55,913,692 +0.06(+1.70%)
May 21, 2021 3.528 3.563 3.487 3.491 72,423,240 -0.03(-0.74%)
May 20, 2021 3.554 3.559 3.487 3.517 88,817,872 -0.03(-0.73%)
May 19, 2021 3.546 3.583 3.494 3.543 73,692,856 -0.06(-1.65%)
May 18, 2021 3.635 3.654 3.569 3.602 70,535,064 -0.03(-0.92%)
May 17, 2021 3.572 3.646 3.561 3.635 70,471,752 +0.05(+1.34%)
May 14, 2021 3.528 3.606 3.511 3.587 108,221,272 +0.17(+4.99%)
May 13, 2021 3.398 3.428 3.317 3.417 89,552,440 +0.04(+1.10%)
May 12, 2021 3.491 3.509 3.380 3.380 115,365,568 -0.09(-2.46%)
May 11, 2021 3.354 3.483 3.346 3.465 102,680,984 +0.05(+1.41%)
May 10, 2021 3.417 3.461 3.394 3.417 102,935,680 +0.06(+1.65%)
May 07, 2021 3.257 3.372 3.239 3.361 84,076,448 +0.11(+3.54%)
May 06, 2021 3.235 3.254 3.211 3.246 90,642,784 +0.03(+0.92%)
May 05, 2021 3.205 3.235 3.120 3.217 76,092,736 +0.16(+5.21%)
May 04, 2021 3.142 3.146 3.057 3.057 60,196,480 -0.09(-2.71%)
May 03, 2021 3.146 3.172 3.109 3.142 101,670,648 +0.00(+0.00%)
Apr 30, 2021 3.161 3.209 3.135 3.142 80,096,464 -0.03(-0.93%)
Apr 29, 2021 3.272 3.276 3.139 3.172 81,091,288 -0.09(-2.73%)
Apr 28, 2021 3.150 3.261 3.146 3.261 83,357,352 +0.18(+5.90%)
Apr 27, 2021 3.183 3.209 3.061 3.079 68,871,712 -0.09(-2.69%)
Apr 26, 2021 3.154 3.197 3.135 3.165 50,798,528 +0.04(+1.18%)
Apr 23, 2021 3.154 3.165 3.085 3.128 73,425,136 -0.02(-0.59%)
Apr 22, 2021 3.142 3.161 3.105 3.146 84,360,464 +0.06(+1.92%)
Apr 21, 2021 3.046 3.094 3.035 3.087 43,520,736 +0.00(+0.00%)
Apr 20, 2021 3.161 3.176 3.068 3.087 89,477,608 -0.08(-2.46%)
Apr 19, 2021 2.979 3.235 2.972 3.165 154,729,904 +0.16(+5.17%)
Apr 16, 2021 2.957 3.024 2.931 3.009 83,115,592 +0.01(+0.25%)
Apr 15, 2021 3.072 3.091 2.998 3.002 59,750,516 -0.04(-1.19%)
Apr 14, 2021 2.948 3.066 2.945 3.038 96,778,400 +0.08(+2.66%)
Apr 13, 2021 2.941 2.998 2.927 2.959 90,572,576 +0.00(+0.00%)
Apr 12, 2021 3.023 3.041 2.943 2.959 74,222,352 -0.01(-0.24%)
Apr 09, 2021 2.945 2.970 2.937 2.966 131,108,672 -0.03(-0.96%)
Apr 08, 2021 3.009 3.023 2.952 2.995 84,905,264 -0.02(-0.59%)
Apr 07, 2021 3.027 3.052 2.988 3.013 75,881,936 +0.00(+0.12%)
Apr 06, 2021 3.016 3.050 2.991 3.009 60,146,036 +0.01(+0.36%)
Apr 05, 2021 3.005 3.016 2.959 2.998 54,004,380 +0.04(+1.33%)
Apr 01, 2021 3.013 3.038 2.941 2.959 87,781,888 -0.08(-2.48%)
Mar 31, 2021 2.948 3.052 2.941 3.034 77,465,080 +0.12(+4.05%)
Mar 30, 2021 2.916 2.952 2.898 2.916 61,253,008 +0.00(+0.00%)
Mar 29, 2021 2.855 2.927 2.848 2.916 72,943,960 +0.01(+0.49%)
Mar 26, 2021 2.923 2.980 2.848 2.902 87,053,520 +0.00(+0.00%)
Mar 25, 2021 2.801 2.905 2.769 2.902 86,861,912 +0.04(+1.25%)
Mar 24, 2021 2.937 3.002 2.855 2.866 81,594,928 -0.05(-1.72%)
Mar 23, 2021 2.955 3.023 2.909 2.916 84,008,264 -0.08(-2.63%)
Mar 22, 2021 2.984 3.020 2.934 2.995 65,701,744 -0.04(-1.41%)
Mar 19, 2021 2.962 3.081 2.925 3.038 82,855,784 +0.09(+3.16%)
Mar 18, 2021 2.973 3.038 2.912 2.945 99,365,600 -0.07(-2.37%)
Mar 17, 2021 2.869 3.030 2.859 3.016 88,840,928 +0.11(+3.95%)
Mar 16, 2021 2.959 2.962 2.887 2.902 70,660,512 -0.03(-0.98%)
Mar 15, 2021 2.909 2.934 2.862 2.930 64,628,684 +0.03(+0.86%)
Mar 12, 2021 2.923 2.934 2.873 2.905 72,640,792 -0.05(-1.58%)
Mar 11, 2021 2.898 2.984 2.852 2.952 144,464,528 +0.15(+5.23%)
Mar 10, 2021 2.705 2.812 2.680 2.805 146,535,040 +0.20(+7.84%)
Mar 09, 2021 2.590 2.694 2.526 2.601 161,646,608 +0.02(+0.83%)
Mar 08, 2021 2.723 2.748 2.562 2.580 170,325,472 -0.20(-7.09%)
Mar 05, 2021 2.844 2.844 2.726 2.776 163,864,944 +0.05(+1.70%)
Mar 04, 2021 2.780 2.837 2.694 2.730 209,642,976 +0.07(+2.69%)
Mar 03, 2021 2.640 2.701 2.562 2.658 301,276,224 -0.11(-4.01%)
Mar 02, 2021 2.691 2.801 2.676 2.769 243,066,432 -0.03(-0.90%)
Mar 01, 2021 2.844 2.941 2.791 2.794 166,206,368 -0.04(-1.51%)
Feb 26, 2021 2.977 2.977 2.809 2.837 169,462,400 -0.12(-4.11%)
Feb 25, 2021 3.195 3.238 2.934 2.959 177,121,136 -0.16(-5.16%)
Feb 24, 2021 3.091 3.163 3.063 3.120 177,300,752 +0.09(+2.95%)
Feb 23, 2021 3.023 3.113 2.941 3.030 339,514,848 +0.19(+6.67%)
Feb 22, 2021 2.819 2.898 2.780 2.841 579,773,888 -0.75(-20.99%)
Feb 19, 2021 3.707 3.721 3.553 3.596 209,074,960 -0.28(-7.12%)
Feb 18, 2021 3.961 3.968 3.839 3.871 79,493,512 -0.04(-0.92%)
Feb 17, 2021 3.828 3.929 3.750 3.907 69,906,496 +0.08(+2.06%)
Feb 16, 2021 3.828 3.893 3.800 3.828 53,781,456 +0.05(+1.42%)
Feb 12, 2021 3.710 3.807 3.707 3.775 49,776,412 +0.01(+0.19%)
Feb 11, 2021 3.796 3.818 3.732 3.768 56,718,836 +0.04(+1.06%)
Feb 10, 2021 3.649 3.768 3.624 3.728 62,378,224 +0.05(+1.36%)
Feb 09, 2021 3.721 3.739 3.635 3.678 118,901,312 -0.12(-3.11%)
Feb 08, 2021 3.893 3.950 3.746 3.796 151,854,528 -0.16(-4.16%)
Feb 05, 2021 4.043 4.106 3.868 3.961 91,367,528 +0.08(+1.93%)
Feb 04, 2021 3.861 3.900 3.803 3.886 40,546,624 -0.03(-0.82%)
Feb 03, 2021 3.907 3.954 3.864 3.918 53,824,276 +0.04(+1.11%)
Feb 02, 2021 3.936 3.989 3.828 3.875 90,518,656 +0.20(+5.35%)
Feb 01, 2021 3.642 3.728 3.596 3.678 64,664,584 +0.08(+2.29%)
Jan 29, 2021 3.664 3.692 3.585 3.596 53,423,824 -0.18(-4.74%)
Jan 28, 2021 3.803 3.839 3.721 3.775 63,837,456 +0.08(+2.03%)
Jan 27, 2021 3.678 3.821 3.589 3.700 87,574,952 -0.00(-0.10%)
Jan 26, 2021 3.721 3.782 3.682 3.703 91,639,576 +0.09(+2.58%)
Jan 25, 2021 3.617 3.621 3.510 3.610 50,782,616 -0.04(-0.98%)
Jan 22, 2021 3.632 3.696 3.592 3.646 90,255,416 -0.12(-3.23%)
Jan 21, 2021 3.882 3.882 3.732 3.768 41,433,228 -0.11(-2.77%)
Jan 20, 2021 3.954 3.961 3.864 3.875 48,946,344 -0.02(-0.46%)
Jan 19, 2021 3.914 3.925 3.828 3.893 61,419,868 -0.01(-0.18%)
Jan 15, 2021 3.950 3.986 3.882 3.900 99,851,328 -0.23(-5.46%)
Jan 14, 2021 4.022 4.147 3.989 4.125 77,673,856 +0.11(+2.85%)
Jan 13, 2021 4.147 4.157 3.989 4.011 72,569,464 -0.18(-4.35%)
Jan 12, 2021 4.140 4.208 4.093 4.193 82,193,024 +0.11(+2.81%)
Jan 11, 2021 4.072 4.129 4.032 4.079 42,316,640 -0.10(-2.48%)
Jan 08, 2021 4.243 4.251 4.122 4.183 55,038,188 +0.00(+0.00%)
Jan 07, 2021 4.229 4.236 4.140 4.183 60,624,904 +0.03(+0.60%)
Jan 06, 2021 4.165 4.254 4.118 4.157 73,828,416 +0.04(+0.87%)
Jan 05, 2021 3.907 4.165 3.903 4.122 76,338,216 +0.12(+2.95%)
Jan 04, 2021 4.090 4.150 3.961 4.004 84,397,744 -0.01(-0.36%)
Dec 31, 2020 4.018 4.018 4.018 48,288,960 +0.01(+0.18%)
Dec 30, 2020 3.950 4.025 3.950 4.011 48,288,960 +0.06(+1.45%)
Dec 29, 2020 3.975 3.989 3.921 3.954 36,938,408 +0.02(+0.55%)
Dec 28, 2020 3.932 3.971 3.903 3.932 38,983,932 +0.01(+0.18%)
Dec 24, 2020 3.929 3.929 3.853 3.925 20,707,518 +0.01(+0.27%)
Dec 23, 2020 3.893 3.989 3.886 3.914 34,512,128 +0.04(+1.02%)
Dec 22, 2020 3.882 3.900 3.835 3.875 40,417,504 +0.03(+0.65%)
Dec 21, 2020 3.839 3.914 3.814 3.850 59,963,552 -0.19(-4.69%)
Dec 18, 2020 4.064 4.093 4.020 4.039 41,117,092 -0.03(-0.70%)
Dec 17, 2020 4.082 4.125 4.047 4.068 54,701,544 +0.03(+0.71%)
Dec 16, 2020 3.961 4.054 3.914 4.039 54,106,272 +0.05(+1.35%)
Dec 15, 2020 3.932 4.004 3.896 3.986 46,810,908 +0.09(+2.20%)
Dec 14, 2020 4.007 4.039 3.889 3.900 54,026,952 -0.08(-2.07%)
Dec 11, 2020 3.957 3.996 3.918 3.982 66,291,224 -0.05(-1.15%)
Dec 10, 2020 3.857 4.075 3.825 4.029 91,058,416 +0.25(+6.63%)
Dec 09, 2020 3.835 3.868 3.728 3.778 73,604,704 -0.03(-0.66%)
Dec 08, 2020 3.846 3.918 3.796 3.803 51,471,048 -0.05(-1.30%)
Dec 07, 2020 3.921 3.943 3.812 3.853 97,532,200 -0.05(-1.37%)
Dec 04, 2020 3.853 3.939 3.853 3.907 82,563,432 +0.13(+3.51%)
Dec 03, 2020 3.721 3.857 3.710 3.775 71,936,664 +0.13(+3.53%)
Dec 02, 2020 3.571 3.732 3.567 3.646 83,367,136 +0.03(+0.89%)
Dec 01, 2020 3.535 3.617 3.524 3.614 67,756,392 +0.19(+5.54%)
Nov 30, 2020 3.506 3.556 3.413 3.424 84,165,160 -0.13(-3.72%)
Nov 27, 2020 3.478 3.556 3.471 3.556 45,587,340 -0.03(-0.90%)
Nov 25, 2020 3.560 3.635 3.521 3.589 62,322,672 +0.01(+0.30%)
Nov 24, 2020 3.524 3.610 3.485 3.578 121,297,648 +0.23(+6.95%)
Nov 23, 2020 3.335 3.356 3.295 3.345 71,326,240 +0.10(+3.09%)
Nov 20, 2020 3.267 3.295 3.224 3.245 40,324,164 -0.05(-1.41%)
Nov 19, 2020 3.267 3.317 3.249 3.292 41,906,952 +0.05(+1.43%)
Nov 18, 2020 3.310 3.349 3.245 3.245 77,215,784 -0.02(-0.55%)
Nov 17, 2020 3.141 3.320 3.138 3.263 78,495,616 +0.10(+3.17%)
Nov 16, 2020 3.209 3.224 3.131 3.163 70,288,968 +0.11(+3.63%)
Nov 13, 2020 2.980 3.073 2.966 3.052 75,144,792 +0.09(+3.02%)
Nov 12, 2020 3.052 3.088 2.945 2.962 58,725,132 -0.18(-5.69%)
Nov 11, 2020 3.077 3.145 3.052 3.141 77,210,584 -0.00(-0.11%)
Nov 10, 2020 3.013 3.149 2.998 3.145 143,473,952 +0.21(+7.33%)
Nov 09, 2020 2.984 3.005 2.852 2.930 141,021,776 +0.29(+11.13%)
Nov 06, 2020 2.569 2.648 2.553 2.637 46,286,076 +0.06(+2.50%)
Nov 05, 2020 2.551 2.590 2.540 2.572 46,710,356 +0.08(+3.16%)
Nov 04, 2020 2.465 2.540 2.415 2.494 52,694,644 +0.03(+1.31%)
Nov 03, 2020 2.494 2.501 2.419 2.462 74,541,888 +0.06(+2.38%)
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.