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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2022 7.535 7.719 7.461 7.514 22,687,122 -0.02(-0.28%)
Dec 29, 2022 7.754 7.782 7.465 7.535 33,756,856 -0.12(-1.57%)
Dec 28, 2022 7.726 7.804 7.592 7.655 28,808,746 +0.00(+0.00%)
Dec 27, 2022 7.514 7.669 7.493 7.655 31,263,558 -0.17(-2.16%)
Dec 23, 2022 7.535 7.825 7.514 7.825 38,097,408 +0.42(+5.62%)
Dec 22, 2022 7.408 7.532 7.253 7.408 37,449,548 +0.14(+1.94%)
Dec 21, 2022 7.147 7.267 7.006 7.267 31,465,386 +0.22(+3.10%)
Dec 20, 2022 6.872 7.169 6.851 7.049 43,285,284 +0.23(+3.42%)
Dec 19, 2022 6.618 6.823 6.583 6.816 39,963,988 +0.20(+3.09%)
Dec 16, 2022 6.548 6.668 6.481 6.611 36,557,504 -0.01(-0.21%)
Dec 15, 2022 6.597 6.759 6.452 6.625 61,880,032 +0.18(+2.74%)
Dec 14, 2022 6.865 6.893 6.265 6.449 174,322,000 -0.71(-9.86%)
Dec 13, 2022 7.296 7.415 7.154 7.154 59,276,720 -0.13(-1.84%)
Dec 12, 2022 7.253 7.324 7.049 7.288 48,987,120 -0.27(-3.55%)
Dec 09, 2022 7.535 7.648 7.486 7.557 23,309,478 -0.05(-0.65%)
Dec 08, 2022 7.832 7.888 7.560 7.606 38,701,828 -0.21(-2.71%)
Dec 07, 2022 7.902 8.005 7.747 7.818 31,586,058 -0.00(-0.06%)
Dec 06, 2022 7.923 8.100 7.775 7.822 28,966,174 +0.00(+0.06%)
Dec 05, 2022 8.065 8.096 7.798 7.818 36,240,780 -0.23(-2.81%)
Dec 02, 2022 8.156 8.315 8.008 8.043 37,774,128 +0.08(+1.06%)
Dec 01, 2022 8.163 8.248 7.952 7.959 29,839,190 -0.29(-3.51%)
Nov 30, 2022 8.107 8.266 7.962 8.248 49,848,904 +0.39(+4.94%)
Nov 29, 2022 7.719 8.015 7.698 7.860 61,243,172 +0.42(+5.69%)
Nov 28, 2022 7.204 7.479 7.190 7.437 41,200,340 +0.17(+2.33%)
Nov 25, 2022 7.324 7.373 7.190 7.267 22,798,316 +0.11(+1.58%)
Nov 23, 2022 7.070 7.211 7.034 7.154 49,427,484 -0.01(-0.20%)
Nov 22, 2022 6.900 7.169 6.745 7.169 118,779,568 +0.03(+0.43%)
Nov 21, 2022 7.163 7.207 6.894 7.138 68,517,416 +0.03(+0.44%)
Nov 18, 2022 7.076 7.185 7.000 7.107 81,041,000 -0.07(-0.96%)
Nov 17, 2022 7.063 7.207 6.997 7.176 53,277,764 -0.08(-1.04%)
Nov 16, 2022 7.407 7.473 7.188 7.251 56,422,160 -0.24(-3.26%)
Nov 15, 2022 7.633 7.658 7.401 7.495 39,612,540 +0.04(+0.59%)
Nov 14, 2022 7.326 7.558 7.298 7.451 53,231,192 +0.21(+2.94%)
Nov 11, 2022 6.963 7.326 6.938 7.238 78,635,752 +0.34(+5.00%)
Nov 10, 2022 6.957 7.082 6.775 6.894 88,819,512 -0.37(-5.09%)
Nov 09, 2022 7.439 7.498 7.235 7.263 42,934,964 -0.19(-2.60%)
Nov 08, 2022 7.451 7.495 7.276 7.457 59,222,528 +0.03(+0.42%)
Nov 07, 2022 7.796 7.902 7.389 7.426 96,284,600 -0.49(-6.25%)
Nov 04, 2022 8.459 8.491 7.814 7.921 134,763,808 -0.25(-3.07%)
Nov 03, 2022 7.971 8.318 7.962 8.171 80,532,600 +0.19(+2.35%)
Nov 02, 2022 8.153 8.234 7.977 7.983 43,260,172 -0.18(-2.15%)
Nov 01, 2022 8.115 8.312 8.008 8.159 97,285,544 +0.13(+1.64%)
Oct 31, 2022 7.827 8.322 7.821 8.027 158,430,320 -0.39(-4.68%)
Oct 28, 2022 8.447 8.509 8.309 8.422 79,609,072 -0.15(-1.75%)
Oct 27, 2022 8.566 8.760 8.506 8.572 60,280,916 +0.10(+1.18%)
Oct 26, 2022 8.340 8.710 8.306 8.472 72,955,288 -0.24(-2.80%)
Oct 25, 2022 8.747 8.910 8.648 8.716 54,110,120 -0.17(-1.90%)
Oct 24, 2022 9.624 9.658 8.841 8.885 96,764,104 -1.16(-11.59%)
Oct 21, 2022 9.636 10.22 9.599 10.05 91,977,088 +0.38(+3.95%)
Oct 20, 2022 9.505 9.668 9.449 9.668 56,178,536 +0.36(+3.83%)
Oct 19, 2022 8.985 9.323 8.970 9.311 55,807,096 +0.33(+3.62%)
Oct 18, 2022 8.822 9.010 8.685 8.985 47,983,988 +0.23(+2.65%)
Oct 17, 2022 8.779 8.951 8.647 8.754 53,923,944 +0.02(+0.22%)
Oct 14, 2022 8.967 8.992 8.725 8.735 45,289,008 -0.30(-3.33%)
Oct 13, 2022 8.610 9.236 8.560 9.035 66,549,360 +0.34(+3.89%)
Oct 12, 2022 8.716 8.772 8.566 8.697 34,624,548 -0.07(-0.79%)
Oct 11, 2022 8.772 8.979 8.732 8.766 44,438,264 -0.15(-1.69%)
Oct 10, 2022 9.054 9.157 8.898 8.916 38,740,204 -0.07(-0.77%)
Oct 07, 2022 9.079 9.233 8.924 8.985 49,545,152 -0.10(-1.10%)
Oct 06, 2022 8.860 9.085 8.829 9.085 49,122,572 +0.25(+2.83%)
Oct 05, 2022 8.560 8.910 8.553 8.835 47,899,868 +0.28(+3.22%)
Oct 04, 2022 8.904 8.920 8.516 8.560 54,713,576 -0.14(-1.65%)
Oct 03, 2022 8.597 8.735 8.472 8.704 101,027,912 +0.98(+12.64%)
Sep 30, 2022 7.539 7.886 7.520 7.727 58,603,472 +0.13(+1.65%)
Sep 29, 2022 7.501 7.658 7.417 7.601 53,226,872 -0.08(-0.98%)
Sep 28, 2022 7.727 7.733 7.479 7.677 59,893,548 +0.01(+0.08%)
Sep 27, 2022 7.739 7.831 7.633 7.670 45,945,932 +0.06(+0.74%)
Sep 26, 2022 7.720 7.814 7.520 7.614 62,545,032 -0.24(-3.11%)
Sep 23, 2022 8.297 8.315 7.808 7.858 69,010,048 -0.80(-9.19%)
Sep 22, 2022 8.503 8.716 8.403 8.653 40,058,032 +0.24(+2.90%)
Sep 21, 2022 8.560 8.597 8.353 8.409 40,415,732 -0.07(-0.81%)
Sep 20, 2022 8.403 8.569 8.381 8.478 37,240,080 +0.01(+0.15%)
Sep 19, 2022 8.065 8.528 8.040 8.466 42,396,116 +0.26(+3.21%)
Sep 16, 2022 8.153 8.228 8.046 8.203 43,985,448 -0.09(-1.06%)
Sep 15, 2022 8.309 8.394 8.228 8.290 33,326,722 -0.11(-1.34%)
Sep 14, 2022 8.390 8.516 8.365 8.403 32,263,854 +0.11(+1.36%)
Sep 13, 2022 8.441 8.547 8.271 8.290 49,717,664 -0.41(-4.75%)
Sep 12, 2022 8.822 8.866 8.682 8.704 37,511,048 +0.06(+0.72%)
Sep 09, 2022 8.741 8.741 8.628 8.641 33,849,756 +0.11(+1.25%)
Sep 08, 2022 8.628 8.801 8.441 8.534 42,097,572 -0.09(-1.02%)
Sep 07, 2022 8.459 8.707 8.409 8.622 35,683,724 +0.02(+0.22%)
Sep 06, 2022 8.704 8.716 8.484 8.603 48,367,600 -0.44(-4.85%)
Sep 02, 2022 9.242 9.314 8.988 9.042 42,096,324 +0.00(+0.00%)
Sep 01, 2022 9.010 9.079 8.804 9.042 44,204,936 +0.09(+1.05%)
Aug 31, 2022 8.641 9.045 8.597 8.948 71,672,848 +0.04(+0.42%)
Aug 30, 2022 9.255 9.292 8.822 8.910 62,361,812 -0.56(-5.95%)
Aug 29, 2022 9.330 9.674 9.269 9.474 46,791,216 +0.24(+2.65%)
Aug 26, 2022 9.035 9.242 8.967 9.229 37,530,264 +0.10(+1.10%)
Aug 25, 2022 9.280 9.286 8.923 9.129 69,521,560 -0.07(-0.75%)
Aug 24, 2022 9.060 9.320 9.010 9.198 45,052,452 +0.04(+0.48%)
Aug 23, 2022 8.904 9.179 8.903 9.154 56,756,892 +0.43(+4.95%)
Aug 22, 2022 8.422 8.772 8.315 8.722 48,516,652 +0.17(+1.98%)
Aug 19, 2022 8.779 8.804 8.503 8.553 52,200,572 -0.34(-3.87%)
Aug 18, 2022 8.929 9.023 8.804 8.898 36,412,688 +0.10(+1.14%)
Aug 17, 2022 8.472 8.829 8.460 8.797 47,982,060 +0.20(+2.33%)
Aug 16, 2022 8.522 8.613 8.472 8.597 34,196,204 +0.03(+0.37%)
Aug 15, 2022 8.215 8.678 8.178 8.566 69,976,448 +0.04(+0.44%)
Aug 12, 2022 7.915 8.591 7.896 8.528 101,101,544 +0.71(+9.02%)
Aug 11, 2022 8.175 8.206 7.781 7.823 105,575,320 -0.23(-2.90%)
Aug 10, 2022 8.113 8.155 8.011 8.056 100,931,608 +0.05(+0.65%)
Aug 09, 2022 8.066 8.116 7.949 8.004 65,453,572 +0.05(+0.65%)
Aug 08, 2022 7.709 7.968 7.672 7.952 79,831,112 +0.46(+6.16%)
Aug 05, 2022 7.258 7.543 7.247 7.491 50,955,740 +0.16(+2.12%)
Aug 04, 2022 7.180 7.361 7.061 7.335 56,980,688 +0.20(+2.83%)
Aug 03, 2022 7.211 7.249 7.102 7.133 44,272,812 -0.04(-0.58%)
Aug 02, 2022 7.278 7.361 7.159 7.175 49,629,256 -0.13(-1.84%)
Aug 01, 2022 7.299 7.431 7.201 7.310 63,156,528 -0.09(-1.26%)
Jul 29, 2022 7.211 7.486 7.211 7.403 87,020,256 +0.46(+6.65%)
Jul 28, 2022 6.879 6.988 6.700 6.941 70,156,392 +0.23(+3.40%)
Jul 27, 2022 6.599 6.719 6.457 6.713 59,654,072 +0.18(+2.70%)
Jul 26, 2022 6.568 6.630 6.434 6.537 40,549,380 +0.11(+1.78%)
Jul 25, 2022 6.195 6.423 6.153 6.423 50,457,860 +0.39(+6.44%)
Jul 22, 2022 5.993 6.076 5.967 6.034 40,757,200 +0.09(+1.48%)
Jul 21, 2022 5.879 5.956 5.765 5.946 41,250,436 -0.08(-1.38%)
Jul 20, 2022 6.039 6.102 5.972 6.029 39,934,508 -0.02(-0.26%)
Jul 19, 2022 5.988 6.117 5.988 6.045 31,179,486 +0.10(+1.66%)
Jul 18, 2022 5.931 6.047 5.925 5.946 37,343,684 +0.12(+2.14%)
Jul 15, 2022 5.692 5.827 5.658 5.822 34,218,696 +0.17(+3.03%)
Jul 14, 2022 5.666 5.718 5.573 5.651 51,644,536 -0.23(-3.88%)
Jul 13, 2022 5.791 5.962 5.775 5.879 44,263,864 +0.06(+0.98%)
Jul 12, 2022 5.832 5.899 5.791 5.822 36,215,152 -0.17(-2.77%)
Jul 11, 2022 6.003 6.060 5.944 5.988 59,523,372 -0.12(-2.04%)
Jul 08, 2022 6.117 6.153 6.003 6.112 32,539,766 +0.12(+1.99%)
Jul 07, 2022 5.941 6.042 5.941 5.993 38,978,752 +0.24(+4.14%)
Jul 06, 2022 5.796 5.827 5.573 5.754 46,732,904 -0.12(-2.12%)
Jul 05, 2022 5.936 5.956 5.702 5.879 65,583,248 -0.22(-3.57%)
Jul 01, 2022 5.977 6.112 5.817 6.096 68,270,256 +0.04(+0.68%)
Jun 30, 2022 6.008 6.117 5.933 6.055 56,008,580 -0.08(-1.27%)
Jun 29, 2022 6.262 6.319 6.107 6.133 50,518,544 -0.03(-0.50%)
Jun 28, 2022 6.293 6.330 6.102 6.164 53,393,424 +0.06(+0.93%)
Jun 27, 2022 5.811 6.148 5.785 6.107 79,192,408 +0.43(+7.58%)
Jun 24, 2022 5.837 5.879 5.661 5.677 54,074,540 -0.08(-1.35%)
Jun 23, 2022 6.013 6.039 5.697 5.754 60,002,572 -0.18(-3.06%)
Jun 22, 2022 5.842 6.096 5.793 5.936 63,493,948 -0.05(-0.87%)
Jun 21, 2022 6.081 6.146 5.962 5.988 72,294,240 -0.03(-0.52%)
Jun 17, 2022 6.268 6.288 5.822 6.019 139,901,488 -0.24(-3.89%)
Jun 16, 2022 6.433 6.454 6.141 6.262 85,986,288 -0.35(-5.33%)
Jun 15, 2022 6.667 6.708 6.454 6.615 71,025,072 +0.03(+0.39%)
Jun 14, 2022 6.698 6.729 6.516 6.589 60,343,196 +0.06(+0.95%)
Jun 13, 2022 6.615 6.677 6.413 6.527 97,090,080 -0.32(-4.69%)
Jun 10, 2022 6.770 6.890 6.693 6.848 66,412,484 -0.16(-2.22%)
Jun 09, 2022 7.092 7.164 6.998 7.004 47,514,500 -0.15(-2.03%)
Jun 08, 2022 7.216 7.281 7.128 7.149 39,919,452 -0.06(-0.79%)
Jun 07, 2022 7.232 7.310 7.183 7.206 51,665,152 -0.06(-0.86%)
Jun 06, 2022 7.387 7.392 7.211 7.268 35,433,448 -0.08(-1.13%)
Jun 03, 2022 7.076 7.356 7.076 7.351 55,352,188 +0.22(+3.13%)
Jun 02, 2022 7.154 7.201 7.079 7.128 30,950,118 -0.04(-0.58%)
Jun 01, 2022 7.258 7.315 7.102 7.170 32,538,498 -0.03(-0.36%)
May 31, 2022 7.346 7.434 7.175 7.195 66,286,264 -0.20(-2.66%)
May 27, 2022 7.522 7.548 7.367 7.392 66,236,264 -0.28(-3.65%)
May 26, 2022 7.543 7.714 7.540 7.672 45,899,796 +0.13(+1.72%)
May 25, 2022 7.387 7.582 7.385 7.543 67,884,200 +0.17(+2.25%)
May 24, 2022 7.460 7.501 7.232 7.377 90,684,232 -0.33(-4.23%)
May 23, 2022 7.480 7.720 7.431 7.703 79,191,240 +0.40(+5.45%)
May 20, 2022 7.206 7.338 7.142 7.305 54,766,376 +0.17(+2.32%)
May 19, 2022 7.044 7.198 7.002 7.139 50,131,756 +0.15(+2.17%)
May 18, 2022 7.134 7.172 6.921 6.988 47,918,464 -0.19(-2.70%)
May 17, 2022 7.158 7.208 7.075 7.182 48,438,036 +0.15(+2.09%)
May 16, 2022 6.898 7.097 6.890 7.035 62,248,268 +0.16(+2.34%)
May 13, 2022 6.741 6.931 6.740 6.874 81,245,736 +0.18(+2.76%)
May 12, 2022 6.665 6.796 6.561 6.689 75,421,112 +0.02(+0.28%)
May 11, 2022 6.533 6.838 6.528 6.670 82,459,496 +0.29(+4.61%)
May 10, 2022 6.381 6.452 6.270 6.376 78,937,712 +0.10(+1.66%)
May 09, 2022 6.519 6.523 6.253 6.272 90,537,656 -0.40(-5.97%)
May 06, 2022 6.538 6.737 6.353 6.670 80,195,136 +0.20(+3.15%)
May 05, 2022 6.632 6.642 6.277 6.466 88,361,800 -0.17(-2.57%)
May 04, 2022 6.339 6.673 6.234 6.637 72,827,280 +0.33(+5.26%)
May 03, 2022 6.201 6.343 6.178 6.305 80,011,736 +0.14(+2.31%)
May 02, 2022 6.253 6.282 6.033 6.163 87,367,160 -0.27(-4.13%)
Apr 29, 2022 6.613 6.774 6.424 6.429 69,992,880 +0.03(+0.44%)
Apr 28, 2022 6.358 6.438 6.263 6.400 35,047,016 +0.09(+1.50%)
Apr 27, 2022 6.301 6.381 6.230 6.305 50,608,336 +0.02(+0.38%)
Apr 26, 2022 6.381 6.452 6.249 6.282 63,829,080 -0.18(-2.71%)
Apr 25, 2022 6.362 6.511 6.230 6.457 62,697,920 -0.12(-1.80%)
Apr 22, 2022 6.888 6.898 6.556 6.575 59,788,304 -0.33(-4.80%)
Apr 21, 2022 7.201 7.220 6.831 6.907 53,872,132 -0.27(-3.83%)
Apr 20, 2022 7.082 7.198 7.002 7.182 38,782,960 +0.12(+1.74%)
Apr 19, 2022 6.983 7.132 6.912 7.059 41,441,640 +0.11(+1.64%)
Apr 18, 2022 6.969 7.014 6.898 6.945 57,729,744 -0.02(-0.34%)
Apr 14, 2022 6.954 7.071 6.883 6.969 88,795,040 -0.04(-0.54%)
Apr 13, 2022 6.954 7.064 6.897 7.006 73,820,536 +0.13(+1.92%)
Apr 12, 2022 7.002 7.020 6.862 6.875 67,262,552 +0.05(+0.71%)
Apr 11, 2022 6.888 6.888 6.769 6.826 47,720,676 -0.06(-0.89%)
Apr 08, 2022 6.756 6.910 6.708 6.888 60,237,280 +0.11(+1.69%)
Apr 07, 2022 6.550 6.805 6.550 6.774 66,962,344 +0.29(+4.40%)
Apr 06, 2022 6.567 6.614 6.420 6.488 60,843,968 -0.06(-0.87%)
Apr 05, 2022 6.620 6.728 6.532 6.546 64,112,388 -0.11(-1.58%)
Apr 04, 2022 6.629 6.668 6.528 6.651 59,384,836 +0.02(+0.33%)
Apr 01, 2022 6.581 6.680 6.537 6.629 63,090,964 +0.13(+2.03%)
Mar 31, 2022 6.370 6.578 6.370 6.497 69,265,704 +0.06(+0.89%)
Mar 30, 2022 6.409 6.473 6.366 6.440 66,540,188 +0.08(+1.24%)
Mar 29, 2022 6.374 6.431 6.223 6.361 92,591,736 +0.14(+2.19%)
Mar 28, 2022 6.251 6.293 6.164 6.225 79,986,560 -0.22(-3.47%)
Mar 25, 2022 6.357 6.515 6.333 6.449 45,611,020 +0.10(+1.59%)
Mar 24, 2022 6.221 6.390 6.166 6.348 51,021,768 +0.12(+1.90%)
Mar 23, 2022 6.137 6.341 6.120 6.229 66,953,260 +0.19(+3.20%)
Mar 22, 2022 6.150 6.148 5.962 6.036 52,345,768 -0.02(-0.36%)
Mar 21, 2022 5.953 6.126 5.935 6.058 63,789,204 +0.24(+4.07%)
Mar 18, 2022 5.733 5.861 5.676 5.821 71,587,424 +0.11(+1.84%)
Mar 17, 2022 5.773 5.837 5.559 5.716 101,125,856 -0.11(-1.81%)
Mar 16, 2022 5.790 5.826 5.681 5.821 60,966,672 +0.08(+1.45%)
Mar 15, 2022 5.747 5.812 5.597 5.738 62,616,012 -0.18(-3.04%)
Mar 14, 2022 6.023 6.069 5.834 5.918 57,763,388 -0.12(-2.03%)
Mar 11, 2022 6.229 6.251 6.001 6.041 97,328,352 -0.18(-2.89%)
Mar 10, 2022 6.067 6.256 6.030 6.221 81,157,888 +0.14(+2.24%)
Mar 09, 2022 6.058 6.137 5.975 6.085 65,637,312 +0.07(+1.09%)
Mar 08, 2022 6.063 6.080 5.817 6.019 109,996,464 +0.15(+2.62%)
Mar 07, 2022 6.366 6.372 5.821 5.865 154,116,736 -0.50(-7.93%)
Mar 04, 2022 6.449 6.449 6.265 6.370 81,351,232 -0.13(-1.96%)
Mar 03, 2022 6.431 6.618 6.418 6.497 64,140,572 +0.05(+0.82%)
Mar 02, 2022 6.563 6.638 6.349 6.445 97,214,992 +0.00(+0.00%)
Mar 01, 2022 6.265 6.629 6.260 6.445 118,056,072 +0.17(+2.73%)
Feb 28, 2022 6.207 6.295 6.120 6.273 72,687,752 +0.04(+0.70%)
Feb 25, 2022 6.085 6.234 6.093 6.229 85,237,400 +0.11(+1.72%)
Feb 24, 2022 6.423 6.440 5.955 6.124 123,093,616 -0.27(-4.19%)
Feb 23, 2022 6.418 6.449 6.324 6.392 91,107,144 +0.11(+1.68%)
Feb 22, 2022 6.458 6.462 6.209 6.287 88,978,176 +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 49,044,692 -0.11(-1.69%)
Feb 16, 2022 6.164 6.339 6.159 6.238 68,709,576 +0.19(+3.20%)
Feb 15, 2022 6.023 6.049 5.915 6.045 62,798,344 -0.09(-1.50%)
Feb 14, 2022 6.225 6.238 6.054 6.137 81,358,632 -0.09(-1.48%)
Feb 11, 2022 6.036 6.282 6.001 6.229 101,878,472 +0.26(+4.41%)
Feb 10, 2022 5.922 6.109 5.920 5.966 69,939,304 +0.07(+1.27%)
Feb 09, 2022 5.896 6.001 5.850 5.891 63,185,816 +0.05(+0.90%)
Feb 08, 2022 5.834 5.852 5.742 5.839 103,186,096 -0.11(-1.92%)
Feb 07, 2022 5.913 5.990 5.856 5.953 55,210,996 +0.00(+0.00%)
Feb 04, 2022 5.935 6.041 5.851 5.953 74,857,464 +0.10(+1.65%)
Feb 03, 2022 5.817 5.755 5.856 76,765,208 -0.08(-1.40%)
Feb 02, 2022 6.006 6.006 5.856 5.940 56,689,540 -0.14(-2.31%)
Feb 01, 2022 5.812 6.093 5.812 6.080 71,593,640 +0.22(+3.75%)
Jan 31, 2022 5.830 5.907 5.861 77,719,496 -0.01(-0.22%)
Jan 28, 2022 6.049 6.172 5.786 5.874 118,618,352 -0.18(-2.90%)
Jan 27, 2022 6.124 6.142 5.927 6.049 106,429,656 +0.07(+1.25%)
Jan 26, 2022 5.896 6.080 5.874 5.975 143,330,192 +0.20(+3.42%)
Jan 25, 2022 5.518 5.826 5.466 5.777 111,843,168 +0.23(+4.11%)
Jan 24, 2022 5.496 5.553 5.312 5.549 104,514,704 -0.01(-0.24%)
Jan 21, 2022 5.567 5.659 5.545 5.562 69,144,624 +0.01(+0.16%)
Jan 20, 2022 5.610 5.676 5.540 5.553 86,033,808 +0.02(+0.32%)
Jan 19, 2022 5.558 5.652 5.518 5.536 77,087,608 +0.07(+1.20%)
Jan 18, 2022 5.518 5.553 5.329 5.470 93,574,120 -0.07(-1.19%)
Jan 14, 2022 5.536 0 +0.14(+2.52%)
Jan 13, 2022 5.334 5.505 5.329 5.400 122,266,128 +0.12(+2.33%)
Jan 12, 2022 5.145 5.299 5.136 5.277 111,998,936 +0.19(+3.80%)
Jan 11, 2022 4.794 5.086 4.781 5.084 97,000,616 +0.33(+6.93%)
Jan 10, 2022 4.798 4.820 4.704 4.754 69,095,008 -0.08(-1.63%)
Jan 07, 2022 4.759 4.849 4.750 4.833 51,231,516 +0.08(+1.66%)
Jan 06, 2022 4.820 4.862 4.728 4.754 58,022,004 +0.04(+0.93%)
Jan 05, 2022 4.926 4.956 4.706 4.710 77,279,880 -0.24(-4.88%)
Jan 04, 2022 4.860 5.000 4.853 4.952 56,511,112 +0.06(+1.17%)
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.