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 (+0.33%)
Streaming Delayed Price Updated: 3:57 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 31, 2022 7.827 8.321 7.820 8.027 158,437,664 -0.39(-4.68%)
Oct 28, 2022 8.446 8.509 8.309 8.421 79,612,760 -0.15(-1.75%)
Oct 27, 2022 8.565 8.759 8.506 8.572 60,283,708 +0.10(+1.18%)
Oct 26, 2022 8.340 8.709 8.306 8.471 72,958,672 -0.24(-2.80%)
Oct 25, 2022 8.747 8.910 8.647 8.716 54,112,628 -0.17(-1.90%)
Oct 24, 2022 9.624 9.658 8.841 8.885 96,768,592 -1.16(-11.59%)
Oct 21, 2022 9.636 10.22 9.598 10.05 91,981,352 +0.38(+3.95%)
Oct 20, 2022 9.505 9.667 9.448 9.667 56,181,140 +0.36(+3.83%)
Oct 19, 2022 8.985 9.323 8.969 9.310 55,809,684 +0.33(+3.62%)
Oct 18, 2022 8.822 9.010 8.684 8.985 47,986,212 +0.23(+2.65%)
Oct 17, 2022 8.778 8.950 8.647 8.753 53,926,444 +0.02(+0.22%)
Oct 14, 2022 8.966 8.991 8.725 8.734 45,291,108 -0.30(-3.33%)
Oct 13, 2022 8.609 9.235 8.559 9.035 66,552,444 +0.34(+3.89%)
Oct 12, 2022 8.716 8.772 8.565 8.697 34,626,156 -0.07(-0.79%)
Oct 11, 2022 8.772 8.979 8.731 8.766 44,440,324 -0.15(-1.69%)
Oct 10, 2022 9.054 9.157 8.897 8.916 38,742,000 -0.07(-0.77%)
Oct 07, 2022 9.079 9.232 8.923 8.985 49,547,448 -0.10(-1.10%)
Oct 06, 2022 8.860 9.085 8.828 9.085 49,124,848 +0.25(+2.83%)
Oct 05, 2022 8.559 8.910 8.553 8.835 47,902,088 +0.28(+3.22%)
Oct 04, 2022 8.903 8.919 8.515 8.559 54,716,112 -0.14(-1.65%)
Oct 03, 2022 8.597 8.734 8.471 8.703 101,032,592 +0.98(+12.64%)
Sep 30, 2022 7.539 7.886 7.520 7.726 58,606,192 +0.13(+1.65%)
Sep 29, 2022 7.501 7.657 7.416 7.601 53,229,340 -0.08(-0.98%)
Sep 28, 2022 7.726 7.733 7.479 7.676 59,896,324 +0.01(+0.08%)
Sep 27, 2022 7.739 7.830 7.632 7.670 45,948,060 +0.06(+0.74%)
Sep 26, 2022 7.720 7.814 7.520 7.614 62,547,932 -0.24(-3.11%)
Sep 23, 2022 8.296 8.315 7.808 7.858 69,013,248 -0.80(-9.19%)
Sep 22, 2022 8.503 8.716 8.403 8.653 40,059,888 +0.24(+2.90%)
Sep 21, 2022 8.559 8.597 8.352 8.409 40,417,608 -0.07(-0.81%)
Sep 20, 2022 8.403 8.569 8.381 8.478 37,241,808 +0.01(+0.15%)
Sep 19, 2022 8.064 8.528 8.039 8.465 42,398,084 +0.26(+3.21%)
Sep 16, 2022 8.152 8.227 8.046 8.202 43,987,488 -0.09(-1.06%)
Sep 15, 2022 8.309 8.393 8.227 8.290 33,328,266 -0.11(-1.34%)
Sep 14, 2022 8.390 8.515 8.365 8.403 32,265,350 +0.11(+1.36%)
Sep 13, 2022 8.440 8.547 8.271 8.290 49,719,968 -0.41(-4.75%)
Sep 12, 2022 8.822 8.866 8.681 8.703 37,512,784 +0.06(+0.72%)
Sep 09, 2022 8.741 8.741 8.628 8.641 33,851,324 +0.11(+1.25%)
Sep 08, 2022 8.628 8.800 8.440 8.534 42,099,524 -0.09(-1.02%)
Sep 07, 2022 8.459 8.706 8.409 8.622 35,685,380 +0.02(+0.22%)
Sep 06, 2022 8.703 8.716 8.484 8.603 48,369,840 -0.44(-4.85%)
Sep 02, 2022 9.242 9.314 8.988 9.041 42,098,276 +0.00(+0.00%)
Sep 01, 2022 9.010 9.079 8.803 9.041 44,206,984 +0.09(+1.05%)
Aug 31, 2022 8.641 9.045 8.597 8.947 71,676,176 +0.04(+0.42%)
Aug 30, 2022 9.254 9.292 8.822 8.910 62,364,700 -0.56(-5.95%)
Aug 29, 2022 9.329 9.674 9.269 9.473 46,793,384 +0.24(+2.65%)
Aug 26, 2022 9.035 9.242 8.966 9.229 37,532,004 +0.10(+1.10%)
Aug 25, 2022 9.279 9.285 8.922 9.129 69,524,776 -0.07(-0.75%)
Aug 24, 2022 9.060 9.320 9.010 9.198 45,054,544 +0.04(+0.48%)
Aug 23, 2022 8.903 9.179 8.903 9.154 56,759,520 +0.43(+4.95%)
Aug 22, 2022 8.421 8.772 8.315 8.722 48,518,900 +0.17(+1.98%)
Aug 19, 2022 8.778 8.803 8.503 8.553 52,202,992 -0.34(-3.87%)
Aug 18, 2022 8.929 9.022 8.803 8.897 36,414,376 +0.10(+1.14%)
Aug 17, 2022 8.471 8.828 8.459 8.797 47,984,284 +0.20(+2.33%)
Aug 16, 2022 8.522 8.612 8.471 8.597 34,197,788 +0.03(+0.37%)
Aug 15, 2022 8.215 8.678 8.177 8.565 69,979,696 +0.04(+0.44%)
Aug 12, 2022 7.914 8.590 7.895 8.528 101,106,232 +0.71(+9.02%)
Aug 11, 2022 8.175 8.206 7.781 7.822 105,580,224 -0.23(-2.90%)
Aug 10, 2022 8.113 8.154 8.010 8.056 100,936,296 +0.05(+0.65%)
Aug 09, 2022 8.066 8.115 7.948 8.004 65,456,612 +0.05(+0.65%)
Aug 08, 2022 7.708 7.968 7.672 7.952 79,834,824 +0.46(+6.16%)
Aug 05, 2022 7.257 7.542 7.247 7.491 50,958,104 +0.16(+2.12%)
Aug 04, 2022 7.180 7.361 7.060 7.335 56,983,332 +0.20(+2.83%)
Aug 03, 2022 7.211 7.249 7.102 7.133 44,274,868 -0.04(-0.58%)
Aug 02, 2022 7.278 7.361 7.159 7.174 49,631,560 -0.13(-1.84%)
Aug 01, 2022 7.299 7.431 7.200 7.309 63,159,464 -0.09(-1.26%)
Jul 29, 2022 7.211 7.485 7.211 7.402 87,024,296 +0.46(+6.65%)
Jul 28, 2022 6.879 6.988 6.700 6.941 70,159,656 +0.23(+3.40%)
Jul 27, 2022 6.599 6.718 6.456 6.713 59,656,844 +0.18(+2.70%)
Jul 26, 2022 6.568 6.630 6.434 6.537 40,551,264 +0.11(+1.78%)
Jul 25, 2022 6.195 6.423 6.153 6.423 50,460,204 +0.39(+6.44%)
Jul 22, 2022 5.992 6.075 5.967 6.034 40,759,092 +0.09(+1.48%)
Jul 21, 2022 5.878 5.956 5.764 5.946 41,252,352 -0.08(-1.38%)
Jul 20, 2022 6.039 6.101 5.972 6.029 39,936,364 -0.02(-0.26%)
Jul 19, 2022 5.987 6.117 5.987 6.044 31,180,934 +0.10(+1.66%)
Jul 18, 2022 5.930 6.047 5.925 5.946 37,345,416 +0.12(+2.14%)
Jul 15, 2022 5.692 5.827 5.658 5.821 34,220,284 +0.17(+3.03%)
Jul 14, 2022 5.666 5.718 5.573 5.650 51,646,936 -0.23(-3.88%)
Jul 13, 2022 5.790 5.961 5.775 5.878 44,265,920 +0.06(+0.98%)
Jul 12, 2022 5.832 5.899 5.790 5.821 36,216,836 -0.17(-2.77%)
Jul 11, 2022 6.003 6.060 5.943 5.987 59,526,136 -0.12(-2.04%)
Jul 08, 2022 6.117 6.153 6.003 6.112 32,541,278 +0.12(+1.99%)
Jul 07, 2022 5.941 6.042 5.941 5.992 38,980,564 +0.24(+4.14%)
Jul 06, 2022 5.795 5.827 5.573 5.754 46,735,076 -0.12(-2.12%)
Jul 05, 2022 5.935 5.956 5.702 5.878 65,586,292 -0.22(-3.57%)
Jul 01, 2022 5.977 6.112 5.816 6.096 68,273,424 +0.04(+0.68%)
Jun 30, 2022 6.008 6.117 5.933 6.055 56,011,180 -0.08(-1.27%)
Jun 29, 2022 6.262 6.319 6.107 6.132 50,520,892 -0.03(-0.50%)
Jun 28, 2022 6.293 6.329 6.101 6.164 53,395,904 +0.06(+0.93%)
Jun 27, 2022 5.811 6.148 5.785 6.107 79,196,088 +0.43(+7.58%)
Jun 24, 2022 5.837 5.878 5.661 5.676 54,077,052 -0.08(-1.35%)
Jun 23, 2022 6.013 6.039 5.697 5.754 60,005,360 -0.18(-3.06%)
Jun 22, 2022 5.842 6.096 5.793 5.935 63,496,896 -0.05(-0.87%)
Jun 21, 2022 6.081 6.145 5.961 5.987 72,297,600 -0.03(-0.52%)
Jun 17, 2022 6.267 6.288 5.821 6.018 139,908,000 -0.24(-3.89%)
Jun 16, 2022 6.433 6.454 6.140 6.262 85,990,280 -0.35(-5.33%)
Jun 15, 2022 6.666 6.708 6.454 6.615 71,028,376 +0.03(+0.39%)
Jun 14, 2022 6.697 6.729 6.516 6.589 60,345,996 +0.06(+0.95%)
Jun 13, 2022 6.615 6.677 6.412 6.526 97,094,584 -0.32(-4.69%)
Jun 10, 2022 6.770 6.889 6.692 6.848 66,415,568 -0.16(-2.22%)
Jun 09, 2022 7.091 7.164 6.998 7.003 47,516,708 -0.15(-2.03%)
Jun 08, 2022 7.216 7.281 7.128 7.148 39,921,304 -0.06(-0.79%)
Jun 07, 2022 7.231 7.309 7.182 7.205 51,667,552 -0.06(-0.86%)
Jun 06, 2022 7.387 7.392 7.211 7.268 35,435,092 -0.08(-1.13%)
Jun 03, 2022 7.076 7.356 7.076 7.351 55,354,760 +0.22(+3.13%)
Jun 02, 2022 7.154 7.200 7.079 7.128 30,951,554 -0.04(-0.58%)
Jun 01, 2022 7.257 7.314 7.102 7.169 32,540,008 -0.03(-0.36%)
May 31, 2022 7.345 7.434 7.174 7.195 66,289,344 -0.20(-2.66%)
May 27, 2022 7.522 7.548 7.366 7.392 66,239,340 -0.28(-3.65%)
May 26, 2022 7.542 7.714 7.540 7.672 45,901,928 +0.13(+1.72%)
May 25, 2022 7.387 7.581 7.384 7.542 67,887,360 +0.17(+2.25%)
May 24, 2022 7.460 7.501 7.231 7.377 90,688,448 -0.33(-4.23%)
May 23, 2022 7.480 7.719 7.430 7.703 79,194,920 +0.40(+5.45%)
May 20, 2022 7.205 7.338 7.141 7.305 54,768,916 +0.17(+2.32%)
May 19, 2022 7.044 7.198 7.001 7.139 50,134,084 +0.15(+2.17%)
May 18, 2022 7.134 7.172 6.921 6.987 47,920,688 -0.19(-2.70%)
May 17, 2022 7.158 7.208 7.075 7.181 48,440,284 +0.15(+2.09%)
May 16, 2022 6.897 7.096 6.890 7.035 62,251,160 +0.16(+2.34%)
May 13, 2022 6.741 6.930 6.740 6.874 81,249,512 +0.18(+2.76%)
May 12, 2022 6.665 6.796 6.561 6.689 75,424,616 +0.02(+0.28%)
May 11, 2022 6.533 6.838 6.528 6.670 82,463,320 +0.29(+4.61%)
May 10, 2022 6.381 6.452 6.270 6.376 78,941,376 +0.10(+1.66%)
May 09, 2022 6.518 6.523 6.253 6.272 90,541,856 -0.40(-5.97%)
May 06, 2022 6.537 6.736 6.353 6.670 80,198,856 +0.20(+3.15%)
May 05, 2022 6.632 6.641 6.277 6.466 88,365,904 -0.17(-2.57%)
May 04, 2022 6.338 6.672 6.234 6.637 72,830,664 +0.33(+5.26%)
May 03, 2022 6.201 6.343 6.177 6.305 80,015,448 +0.14(+2.31%)
May 02, 2022 6.253 6.281 6.032 6.163 87,371,216 -0.27(-4.13%)
Apr 29, 2022 6.613 6.774 6.424 6.428 69,996,128 +0.03(+0.44%)
Apr 28, 2022 6.357 6.438 6.263 6.400 35,048,644 +0.09(+1.50%)
Apr 27, 2022 6.300 6.381 6.229 6.305 50,610,684 +0.02(+0.38%)
Apr 26, 2022 6.381 6.452 6.248 6.281 63,832,044 -0.18(-2.71%)
Apr 25, 2022 6.362 6.511 6.229 6.457 62,700,832 -0.12(-1.80%)
Apr 22, 2022 6.888 6.897 6.556 6.575 59,791,080 -0.33(-4.80%)
Apr 21, 2022 7.200 7.219 6.831 6.907 53,874,636 -0.27(-3.83%)
Apr 20, 2022 7.082 7.198 7.002 7.181 38,784,760 +0.12(+1.75%)
Apr 19, 2022 6.983 7.132 6.911 7.058 41,443,564 +0.11(+1.64%)
Apr 18, 2022 6.968 7.013 6.897 6.945 57,732,424 -0.02(-0.34%)
Apr 14, 2022 6.954 7.070 6.883 6.968 88,799,168 -0.04(-0.54%)
Apr 13, 2022 6.953 7.063 6.896 7.006 73,823,968 +0.13(+1.92%)
Apr 12, 2022 7.002 7.019 6.861 6.874 67,265,672 +0.05(+0.71%)
Apr 11, 2022 6.888 6.888 6.769 6.826 47,722,892 -0.06(-0.89%)
Apr 08, 2022 6.756 6.910 6.708 6.888 60,240,076 +0.11(+1.68%)
Apr 07, 2022 6.550 6.804 6.550 6.774 66,965,456 +0.29(+4.40%)
Apr 06, 2022 6.567 6.613 6.420 6.488 60,846,796 -0.06(-0.87%)
Apr 05, 2022 6.620 6.727 6.532 6.545 64,115,364 -0.11(-1.58%)
Apr 04, 2022 6.629 6.668 6.528 6.651 59,387,592 +0.02(+0.33%)
Apr 01, 2022 6.580 6.680 6.536 6.629 63,093,892 +0.13(+2.03%)
Mar 31, 2022 6.370 6.578 6.370 6.497 69,268,920 +0.06(+0.89%)
Mar 30, 2022 6.409 6.473 6.365 6.440 66,543,280 +0.08(+1.24%)
Mar 29, 2022 6.374 6.431 6.223 6.361 92,596,040 +0.14(+2.19%)
Mar 28, 2022 6.251 6.293 6.163 6.225 79,990,272 -0.22(-3.47%)
Mar 25, 2022 6.356 6.514 6.332 6.449 45,613,140 +0.10(+1.59%)
Mar 24, 2022 6.220 6.389 6.166 6.348 51,024,136 +0.12(+1.90%)
Mar 23, 2022 6.137 6.341 6.119 6.229 66,956,372 +0.19(+3.20%)
Mar 22, 2022 6.150 6.148 5.962 6.036 52,348,200 -0.02(-0.36%)
Mar 21, 2022 5.953 6.126 5.935 6.058 63,792,164 +0.24(+4.07%)
Mar 18, 2022 5.733 5.860 5.676 5.821 71,590,744 +0.11(+1.84%)
Mar 17, 2022 5.773 5.836 5.558 5.716 101,130,552 -0.11(-1.81%)
Mar 16, 2022 5.790 5.825 5.680 5.821 60,969,500 +0.08(+1.45%)
Mar 15, 2022 5.746 5.812 5.597 5.737 62,618,920 -0.18(-3.04%)
Mar 14, 2022 6.023 6.069 5.834 5.917 57,766,068 -0.12(-2.03%)
Mar 11, 2022 6.229 6.251 6.001 6.040 97,332,872 -0.18(-2.89%)
Mar 10, 2022 6.067 6.255 6.029 6.220 81,161,656 +0.14(+2.24%)
Mar 09, 2022 6.058 6.137 5.975 6.084 65,640,360 +0.07(+1.09%)
Mar 08, 2022 6.062 6.080 5.817 6.018 110,001,576 +0.15(+2.62%)
Mar 07, 2022 6.365 6.372 5.821 5.865 154,123,888 -0.50(-7.93%)
Mar 04, 2022 6.449 6.449 6.264 6.370 81,355,016 -0.13(-1.96%)
Mar 03, 2022 6.431 6.618 6.418 6.497 64,143,552 +0.05(+0.82%)
Mar 02, 2022 6.563 6.637 6.349 6.444 97,219,504 +0.00(+0.00%)
Mar 01, 2022 6.264 6.629 6.260 6.444 118,061,552 +0.17(+2.73%)
Feb 28, 2022 6.207 6.295 6.119 6.273 72,691,128 +0.04(+0.70%)
Feb 25, 2022 6.084 6.234 6.093 6.229 85,241,352 +0.11(+1.72%)
Feb 24, 2022 6.422 6.440 5.955 6.124 123,099,328 -0.27(-4.19%)
Feb 23, 2022 6.418 6.449 6.324 6.392 91,111,376 +0.11(+1.68%)
Feb 22, 2022 6.457 6.462 6.209 6.286 88,982,304 +0.14(+2.21%)
Feb 18, 2022 6.150 0 +0.02(+0.29%)
Feb 17, 2022 6.172 6.207 6.089 6.133 49,046,968 -0.11(-1.69%)
Feb 16, 2022 6.163 6.339 6.159 6.238 68,712,768 +0.19(+3.20%)
Feb 15, 2022 6.023 6.049 5.914 6.045 62,801,260 -0.09(-1.50%)
Feb 14, 2022 6.225 6.238 6.054 6.137 81,362,408 -0.09(-1.48%)
Feb 11, 2022 6.036 6.282 6.001 6.229 101,883,200 +0.26(+4.42%)
Feb 10, 2022 5.922 6.109 5.920 5.966 69,942,552 +0.07(+1.27%)
Feb 09, 2022 5.896 6.001 5.849 5.891 63,188,752 +0.05(+0.90%)
Feb 08, 2022 5.834 5.852 5.742 5.838 103,190,888 -0.11(-1.92%)
Feb 07, 2022 5.913 5.990 5.856 5.953 55,213,560 +0.00(+0.00%)
Feb 04, 2022 5.935 6.040 5.851 5.953 74,860,936 +0.10(+1.65%)
Feb 03, 2022 5.817 5.755 5.856 76,768,768 -0.08(-1.40%)
Feb 02, 2022 6.005 6.005 5.856 5.939 56,692,172 -0.14(-2.31%)
Feb 01, 2022 5.812 6.093 5.812 6.080 71,596,960 +0.22(+3.75%)
Jan 31, 2022 5.830 5.907 5.860 77,723,104 -0.01(-0.22%)
Jan 28, 2022 6.049 6.172 5.786 5.874 118,623,864 -0.18(-2.90%)
Jan 27, 2022 6.124 6.141 5.926 6.049 106,434,600 +0.07(+1.25%)
Jan 26, 2022 5.896 6.080 5.874 5.975 143,336,848 +0.20(+3.42%)
Jan 25, 2022 5.518 5.825 5.465 5.777 111,848,368 +0.23(+4.11%)
Jan 24, 2022 5.496 5.553 5.312 5.549 104,519,560 -0.01(-0.24%)
Jan 21, 2022 5.566 5.658 5.544 5.562 69,147,832 +0.01(+0.16%)
Jan 20, 2022 5.610 5.676 5.540 5.553 86,037,808 +0.02(+0.32%)
Jan 19, 2022 5.558 5.652 5.518 5.536 77,091,184 +0.07(+1.20%)
Jan 18, 2022 5.518 5.553 5.329 5.470 93,578,464 -0.07(-1.19%)
Jan 14, 2022 5.536 0 +0.14(+2.52%)
Jan 13, 2022 5.334 5.505 5.329 5.399 122,271,808 +0.12(+2.33%)
Jan 12, 2022 5.145 5.299 5.136 5.277 112,004,136 +0.19(+3.80%)
Jan 11, 2022 4.794 5.086 4.781 5.083 97,005,120 +0.33(+6.93%)
Jan 10, 2022 4.798 4.820 4.704 4.754 69,098,216 -0.08(-1.63%)
Jan 07, 2022 4.759 4.849 4.750 4.833 51,233,892 +0.08(+1.66%)
Jan 06, 2022 4.820 4.862 4.728 4.754 58,024,700 +0.04(+0.93%)
Jan 05, 2022 4.925 4.956 4.706 4.710 77,283,472 -0.24(-4.88%)
Jan 04, 2022 4.860 5.000 4.853 4.952 56,513,736 +0.06(+1.17%)
Jan 03, 2022 4.838 4.925 4.815 4.895 47,074,648 +0.07(+1.55%)
Dec 31, 2021 4.855 4.864 4.811 4.820 24,523,352 -0.00(-0.09%)
Dec 30, 2021 4.842 4.907 4.824 4.824 44,000,724 +0.04(+0.83%)
Dec 29, 2021 4.820 4.868 4.754 4.785 46,546,352 -0.09(-1.80%)
Dec 28, 2021 4.855 4.899 4.838 4.873 35,987,168 +0.01(+0.18%)
Dec 27, 2021 4.741 4.877 4.697 4.864 49,270,612 +0.13(+2.69%)
Dec 23, 2021 4.706 4.763 4.653 4.737 46,482,660 +0.04(+0.84%)
Dec 22, 2021 4.627 4.719 4.609 4.697 41,297,132 +0.06(+1.23%)
Dec 21, 2021 4.706 4.728 4.631 4.640 53,652,696 -0.00(-0.09%)
Dec 20, 2021 4.574 4.671 4.561 4.644 67,219,656 -0.09(-1.95%)
Dec 17, 2021 4.794 4.820 4.723 4.737 46,687,836 -0.14(-2.88%)
Dec 16, 2021 4.868 4.947 4.842 4.877 63,300,304 +0.11(+2.21%)
Dec 15, 2021 4.745 4.789 4.680 4.772 49,698,712 -0.01(-0.18%)
Dec 14, 2021 4.890 4.945 4.772 4.781 47,857,492 -0.07(-1.45%)
Dec 13, 2021 4.947 4.963 4.820 4.851 47,832,436 -0.10(-1.95%)
Dec 10, 2021 4.930 4.963 4.895 4.947 30,992,386 +0.03(+0.63%)
Dec 09, 2021 4.851 4.925 4.835 4.917 42,257,808 -0.05(-0.97%)
Dec 08, 2021 4.965 5.018 4.936 4.965 80,742,608 +0.07(+1.44%)
Dec 07, 2021 4.776 4.903 4.748 4.895 82,671,824 +0.18(+3.72%)
Dec 06, 2021 4.680 4.754 4.640 4.719 74,747,864 +0.05(+1.13%)
Dec 03, 2021 4.649 4.693 4.557 4.666 103,650,496 +0.07(+1.53%)
Dec 02, 2021 4.223 4.609 4.205 4.596 120,784,160 +0.42(+10.16%)
Dec 01, 2021 4.313 4.368 4.168 4.172 95,622,544 -0.01(-0.28%)
Nov 30, 2021 4.196 4.251 4.092 4.184 87,583,456 -0.05(-1.30%)
Nov 29, 2021 4.200 4.266 4.096 4.239 81,281,800 +0.13(+3.25%)
Nov 26, 2021 4.157 4.157 4.019 4.106 77,110,896 -0.00(-0.10%)
Nov 24, 2021 4.008 4.117 3.992 4.109 52,924,660 +0.07(+1.85%)
Nov 23, 2021 3.902 4.057 3.886 4.035 67,899,120 +0.20(+5.32%)
Nov 22, 2021 3.902 3.976 3.827 3.831 64,590,576 +0.01(+0.31%)
Nov 19, 2021 3.859 3.874 3.792 3.819 49,572,400 -0.05(-1.42%)
Nov 18, 2021 3.902 3.923 3.874 3.874 57,317,496 -0.06(-1.59%)
Nov 17, 2021 4.023 4.055 3.913 3.937 50,046,452 -0.10(-2.43%)
Nov 16, 2021 4.011 4.059 3.947 4.035 52,411,084 -0.02(-0.39%)
Nov 15, 2021 4.019 4.086 3.969 4.051 38,044,492 +0.04(+0.98%)
Nov 12, 2021 3.941 4.011 3.884 4.011 51,517,840 +0.05(+1.29%)
Nov 11, 2021 3.964 4.018 3.947 3.960 48,987,292 -0.02(-0.39%)
Nov 10, 2021 3.984 3.976 68,654,360 +0.02(+0.60%)
Nov 09, 2021 3.949 3.984 3.909 3.953 67,560,864 +0.09(+2.44%)
Nov 08, 2021 3.819 3.909 3.819 3.859 64,439,840 +0.05(+1.23%)
Nov 05, 2021 3.823 3.868 3.764 3.811 64,418,164 +0.07(+1.99%)
Nov 04, 2021 3.870 3.882 3.715 3.737 103,992,912 -0.15(-3.74%)
Nov 03, 2021 3.898 3.972 3.851 3.882 91,581,048 -0.07(-1.69%)
Nov 02, 2021 3.964 3.980 3.896 3.949 44,356,152 -0.05(-1.27%)
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.