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 (+0.29%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2023 9.222 9.278 9.182 9.238 19,766,888 -0.15(-1.62%)
May 30, 2023 9.446 9.478 9.270 9.390 21,308,208 -0.19(-2.01%)
May 26, 2023 9.518 9.639 9.438 9.583 16,420,154 +0.18(+1.87%)
May 25, 2023 9.478 9.535 9.346 9.406 21,440,880 -0.18(-1.84%)
May 24, 2023 9.567 9.647 9.422 9.583 18,939,178 +0.14(+1.53%)
May 23, 2023 9.382 9.579 9.298 9.438 16,876,616 +0.19(+2.08%)
May 22, 2023 9.446 9.446 9.230 9.246 16,869,426 -0.13(-1.37%)
May 19, 2023 9.390 9.462 9.338 9.374 19,105,430 +0.00(+0.00%)
May 18, 2023 9.310 9.398 9.214 9.374 23,079,774 -0.03(-0.34%)
May 17, 2023 9.494 9.502 9.326 9.406 28,241,804 -0.02(-0.25%)
May 16, 2023 9.486 9.775 9.418 9.430 39,993,712 +0.07(+0.77%)
May 15, 2023 9.342 9.419 9.198 9.358 30,834,110 -0.14(-1.43%)
May 12, 2023 9.238 9.671 8.518 9.494 41,745,224 +0.44(+4.86%)
May 11, 2023 8.710 9.214 8.618 9.054 49,204,520 +0.16(+1.80%)
May 10, 2023 8.854 8.956 8.734 8.894 26,503,830 +0.08(+0.91%)
May 09, 2023 8.598 8.838 8.590 8.814 18,037,880 +0.12(+1.38%)
May 08, 2023 8.782 8.870 8.654 8.694 19,151,008 +0.03(+0.37%)
May 05, 2023 8.390 8.694 8.322 8.662 26,789,550 +0.44(+5.36%)
May 04, 2023 8.286 8.350 8.033 8.222 21,733,396 +0.11(+1.38%)
May 03, 2023 8.094 8.246 8.013 8.110 30,989,342 +0.01(+0.10%)
May 02, 2023 8.406 8.422 8.013 8.102 31,854,478 -0.31(-3.71%)
May 01, 2023 8.454 8.654 8.390 8.414 17,693,994 -0.09(-1.04%)
Apr 28, 2023 8.438 8.662 8.250 8.502 46,894,308 +0.25(+3.03%)
Apr 27, 2023 8.560 8.567 8.194 8.252 49,871,324 -0.17(-2.04%)
Apr 26, 2023 8.481 8.524 8.388 8.424 32,486,640 -0.06(-0.68%)
Apr 25, 2023 8.596 8.646 8.374 8.481 31,569,094 -0.09(-1.09%)
Apr 24, 2023 8.438 8.589 8.352 8.575 27,761,640 +0.25(+3.02%)
Apr 21, 2023 8.424 8.467 8.280 8.323 17,908,158 -0.11(-1.36%)
Apr 20, 2023 8.359 8.553 8.323 8.438 23,310,944 +0.07(+0.86%)
Apr 19, 2023 8.639 8.654 8.352 8.367 38,474,264 -0.45(-5.13%)
Apr 18, 2023 8.618 8.905 8.575 8.819 37,709,332 +0.13(+1.49%)
Apr 17, 2023 8.689 8.711 8.607 8.689 22,403,050 +0.04(+0.41%)
Apr 14, 2023 8.506 8.679 8.503 8.654 23,486,924 +0.12(+1.43%)
Apr 13, 2023 8.517 8.596 8.474 8.532 18,907,440 +0.10(+1.19%)
Apr 12, 2023 8.388 8.546 8.309 8.431 26,425,300 +0.13(+1.56%)
Apr 11, 2023 8.036 8.327 8.001 8.302 32,543,592 +0.48(+6.15%)
Apr 10, 2023 7.735 7.864 7.717 7.821 20,624,996 +0.15(+1.96%)
Apr 06, 2023 7.749 7.764 7.642 7.671 17,832,330 -0.13(-1.66%)
Apr 05, 2023 7.721 7.818 7.527 7.800 26,664,310 +0.08(+1.02%)
Apr 04, 2023 7.864 7.886 7.645 7.721 17,843,356 -0.11(-1.47%)
Apr 03, 2023 7.620 7.843 7.613 7.836 29,169,456 +0.35(+4.70%)
Mar 31, 2023 7.656 7.678 7.419 7.484 29,529,576 -0.07(-0.95%)
Mar 30, 2023 7.577 7.613 7.405 7.556 19,740,060 +0.09(+1.25%)
Mar 29, 2023 7.355 7.488 7.305 7.462 18,326,210 +0.14(+1.86%)
Mar 28, 2023 7.204 7.355 7.197 7.326 17,221,656 +0.17(+2.30%)
Mar 27, 2023 7.089 7.183 6.996 7.161 30,527,700 +0.20(+2.89%)
Mar 24, 2023 6.874 7.071 6.860 6.960 27,690,758 +0.05(+0.73%)
Mar 23, 2023 7.226 7.254 6.888 6.910 34,956,248 -0.20(-2.83%)
Mar 22, 2023 7.147 7.275 7.050 7.111 20,225,490 -0.06(-0.90%)
Mar 21, 2023 7.111 7.247 7.100 7.175 25,844,448 +0.17(+2.35%)
Mar 20, 2023 7.140 7.183 7.003 7.010 39,132,256 -0.16(-2.20%)
Mar 17, 2023 7.125 7.193 6.975 7.168 32,630,048 -0.02(-0.30%)
Mar 16, 2023 7.118 7.211 7.025 7.190 29,860,528 +0.03(+0.40%)
Mar 15, 2023 7.190 7.244 6.914 7.161 57,423,596 -0.19(-2.63%)
Mar 14, 2023 7.570 7.699 7.326 7.355 25,679,852 -0.13(-1.73%)
Mar 13, 2023 7.563 7.728 7.448 7.484 31,035,730 -0.32(-4.14%)
Mar 10, 2023 7.857 8.029 7.785 7.807 22,820,902 -0.11(-1.45%)
Mar 09, 2023 8.216 8.330 7.893 7.922 42,545,804 -0.17(-2.13%)
Mar 08, 2023 8.036 8.252 8.011 8.094 28,442,314 +0.22(+2.73%)
Mar 07, 2023 8.058 8.086 7.793 7.879 33,954,292 -0.32(-3.94%)
Mar 06, 2023 7.965 8.202 7.918 8.202 29,774,650 +0.19(+2.42%)
Mar 03, 2023 7.699 8.008 7.627 8.008 31,473,678 +0.29(+3.72%)
Mar 02, 2023 7.742 8.001 7.627 7.721 47,423,920 -0.24(-2.98%)
Mar 01, 2023 7.807 7.965 7.505 7.958 71,017,952 +0.00(+0.00%)
Feb 28, 2023 8.402 8.402 7.907 7.958 68,332,992 -0.29(-3.57%)
Feb 27, 2023 8.187 8.424 8.123 8.252 35,813,232 +0.09(+1.05%)
Feb 24, 2023 8.216 8.334 8.130 8.166 26,482,710 -0.22(-2.65%)
Feb 23, 2023 8.280 8.492 8.252 8.388 28,429,026 +0.30(+3.73%)
Feb 22, 2023 8.065 8.151 8.029 8.087 23,117,060 +0.00(+0.00%)
Feb 21, 2023 8.252 8.359 8.051 8.087 14,412,366 -0.20(-2.42%)
Feb 17, 2023 8.252 8.341 8.173 8.288 24,232,586 -0.06(-0.77%)
Feb 16, 2023 8.237 8.381 8.237 8.352 17,177,568 +0.01(+0.17%)
Feb 15, 2023 8.266 8.356 8.187 8.338 24,044,500 -0.01(-0.09%)
Feb 14, 2023 8.359 8.467 8.266 8.345 25,055,978 -0.05(-0.60%)
Feb 13, 2023 8.245 8.410 8.198 8.395 26,722,830 +0.12(+1.47%)
Feb 10, 2023 8.108 8.302 8.072 8.273 47,302,208 +0.34(+4.34%)
Feb 09, 2023 8.015 8.076 7.914 7.929 46,778,236 -0.11(-1.34%)
Feb 08, 2023 7.965 8.101 7.871 8.036 30,592,984 +0.11(+1.36%)
Feb 07, 2023 8.029 8.097 7.821 7.929 28,390,890 -0.10(-1.25%)
Feb 06, 2023 7.778 8.051 7.688 8.029 38,182,084 +0.25(+3.23%)
Feb 03, 2023 7.828 7.979 7.696 7.778 30,901,654 -0.06(-0.73%)
Feb 02, 2023 8.245 8.273 7.760 7.836 48,062,716 -0.36(-4.38%)
Feb 01, 2023 8.316 8.442 8.008 8.194 36,641,740 -0.13(-1.55%)
Jan 31, 2023 8.115 8.338 8.076 8.323 29,530,458 +0.23(+2.84%)
Jan 30, 2023 8.245 8.245 8.058 8.094 30,375,750 -0.01(-0.09%)
Jan 27, 2023 8.237 8.288 8.044 8.101 32,828,448 -0.27(-3.17%)
Jan 26, 2023 8.560 8.589 8.144 8.367 36,753,008 -0.19(-2.26%)
Jan 25, 2023 8.381 8.582 8.230 8.560 27,177,484 +0.11(+1.27%)
Jan 24, 2023 6.910 10.38 6.910 8.453 23,035,268 +0.04(+0.43%)
Jan 23, 2023 8.302 8.661 8.288 8.417 40,584,680 +0.19(+2.36%)
Jan 20, 2023 8.008 8.245 7.965 8.223 25,023,882 +0.08(+0.97%)
Jan 19, 2023 7.900 8.173 7.879 8.144 33,691,176 +0.27(+3.37%)
Jan 18, 2023 8.223 8.273 7.879 7.879 46,332,756 -0.24(-2.92%)
Jan 17, 2023 7.706 8.126 7.706 8.115 38,723,600 +0.34(+4.34%)
Jan 13, 2023 7.735 7.836 7.721 7.778 18,795,796 -0.04(-0.55%)
Jan 12, 2023 7.599 7.849 7.577 7.821 30,889,744 +0.21(+2.73%)
Jan 11, 2023 7.642 7.649 7.505 7.613 32,916,474 +0.11(+1.53%)
Jan 10, 2023 7.391 7.520 7.244 7.498 20,444,982 +0.15(+2.05%)
Jan 09, 2023 7.333 7.416 7.269 7.348 26,616,074 -0.03(-0.39%)
Jan 06, 2023 7.419 7.448 7.294 7.376 24,625,414 +0.11(+1.48%)
Jan 05, 2023 7.068 7.326 7.025 7.269 38,174,208 +0.30(+4.33%)
Jan 04, 2023 6.788 7.096 6.652 6.967 45,867,772 +0.15(+2.21%)
Jan 03, 2023 7.010 7.118 6.748 6.817 64,654,144 -0.83(-10.80%)
Dec 30, 2022 7.663 7.850 7.588 7.642 22,308,338 -0.02(-0.28%)
Dec 29, 2022 7.886 7.914 7.592 7.663 33,193,248 -0.12(-1.57%)
Dec 28, 2022 7.857 7.936 7.721 7.785 28,327,752 +0.00(+0.00%)
Dec 27, 2022 7.642 7.800 7.620 7.785 30,741,580 -0.17(-2.16%)
Dec 23, 2022 7.663 7.958 7.642 7.958 37,461,332 +0.42(+5.62%)
Dec 22, 2022 7.534 7.660 7.376 7.534 36,824,288 +0.14(+1.94%)
Dec 21, 2022 7.269 7.391 7.125 7.391 30,940,038 +0.22(+3.10%)
Dec 20, 2022 6.989 7.290 6.967 7.168 42,562,592 +0.24(+3.42%)
Dec 19, 2022 6.731 6.939 6.695 6.931 39,296,748 +0.21(+3.10%)
Dec 16, 2022 6.659 6.781 6.591 6.723 35,947,140 -0.01(-0.21%)
Dec 15, 2022 6.709 6.874 6.562 6.738 60,846,880 +0.18(+2.74%)
Dec 14, 2022 6.982 7.010 6.372 6.558 171,411,504 -0.72(-9.86%)
Dec 13, 2022 7.419 7.541 7.276 7.276 58,287,032 -0.14(-1.84%)
Dec 12, 2022 7.376 7.448 7.168 7.412 48,169,228 -0.27(-3.55%)
Dec 09, 2022 7.663 7.778 7.613 7.685 22,920,302 -0.05(-0.65%)
Dec 08, 2022 7.965 8.022 7.688 7.735 38,055,104 -0.22(-2.71%)
Dec 07, 2022 8.036 8.141 7.879 7.950 31,058,696 -0.00(-0.06%)
Dec 06, 2022 8.058 8.237 7.907 7.955 28,482,554 +0.00(+0.06%)
Dec 05, 2022 8.202 8.234 7.931 7.950 35,635,704 -0.23(-2.81%)
Dec 02, 2022 8.295 8.456 8.144 8.180 37,143,452 +0.09(+1.06%)
Dec 01, 2022 8.302 8.388 8.087 8.094 29,340,992 -0.29(-3.51%)
Nov 30, 2022 8.245 8.406 8.097 8.388 49,016,624 +0.39(+4.94%)
Nov 29, 2022 7.850 8.151 7.828 7.993 60,220,656 +0.43(+5.69%)
Nov 28, 2022 7.326 7.606 7.312 7.563 40,512,456 +0.17(+2.33%)
Nov 25, 2022 7.448 7.498 7.312 7.391 22,417,674 +0.11(+1.58%)
Nov 23, 2022 7.190 7.333 7.154 7.276 48,602,240 -0.01(-0.20%)
Nov 22, 2022 7.018 7.290 6.860 7.290 116,796,424 +0.03(+0.43%)
Nov 21, 2022 7.285 7.329 7.011 7.259 67,373,440 +0.03(+0.44%)
Nov 18, 2022 7.196 7.307 7.119 7.228 79,687,928 -0.07(-0.96%)
Nov 17, 2022 7.183 7.329 7.116 7.298 52,388,232 -0.08(-1.04%)
Nov 16, 2022 7.533 7.600 7.310 7.374 55,480,128 -0.25(-3.26%)
Nov 15, 2022 7.762 7.788 7.527 7.622 38,951,164 +0.04(+0.59%)
Nov 14, 2022 7.450 7.686 7.422 7.578 52,342,436 +0.22(+2.94%)
Nov 11, 2022 7.081 7.450 7.056 7.361 77,322,840 +0.35(+5.00%)
Nov 10, 2022 7.075 7.202 6.890 7.011 87,336,576 -0.38(-5.09%)
Nov 09, 2022 7.565 7.625 7.358 7.387 42,218,116 -0.20(-2.60%)
Nov 08, 2022 7.578 7.622 7.399 7.584 58,233,740 +0.03(+0.42%)
Nov 07, 2022 7.928 8.036 7.514 7.552 94,677,016 -0.50(-6.25%)
Nov 04, 2022 8.603 8.635 7.947 8.055 132,513,768 -0.25(-3.07%)
Nov 03, 2022 8.106 8.460 8.097 8.310 79,188,016 +0.19(+2.35%)
Nov 02, 2022 8.291 8.374 8.113 8.119 42,537,896 -0.18(-2.15%)
Nov 01, 2022 8.253 8.453 8.144 8.297 95,661,248 +0.13(+1.64%)
Oct 31, 2022 7.960 8.463 7.953 8.164 155,785,152 -0.40(-4.68%)
Oct 28, 2022 8.590 8.654 8.450 8.565 78,279,904 -0.15(-1.75%)
Oct 27, 2022 8.711 8.909 8.651 8.718 59,274,456 +0.10(+1.18%)
Oct 26, 2022 8.482 8.858 8.447 8.616 71,737,216 -0.25(-2.80%)
Oct 25, 2022 8.896 9.061 8.795 8.864 53,206,692 -0.17(-1.90%)
Oct 24, 2022 9.787 9.822 8.991 9.036 95,148,520 -1.18(-11.59%)
Oct 21, 2022 9.800 10.39 9.762 10.22 90,441,424 +0.39(+3.95%)
Oct 20, 2022 9.666 9.832 9.609 9.832 55,240,568 +0.36(+3.83%)
Oct 19, 2022 9.138 9.482 9.122 9.469 54,875,336 +0.33(+3.62%)
Oct 18, 2022 8.972 9.163 8.832 9.138 47,182,840 +0.24(+2.65%)
Oct 17, 2022 8.928 9.103 8.794 8.902 53,023,620 +0.02(+0.22%)
Oct 14, 2022 9.119 9.144 8.874 8.883 44,532,856 -0.31(-3.33%)
Oct 13, 2022 8.756 9.393 8.705 9.189 65,438,240 +0.34(+3.89%)
Oct 12, 2022 8.864 8.921 8.711 8.845 34,046,452 -0.07(-0.79%)
Oct 11, 2022 8.921 9.131 8.880 8.915 43,696,316 -0.15(-1.69%)
Oct 10, 2022 9.208 9.313 9.049 9.068 38,093,392 -0.07(-0.77%)
Oct 07, 2022 9.233 9.389 9.075 9.138 48,717,936 -0.10(-1.10%)
Oct 06, 2022 9.011 9.240 8.979 9.240 48,302,412 +0.25(+2.83%)
Oct 05, 2022 8.705 9.061 8.698 8.985 47,100,124 +0.28(+3.22%)
Oct 04, 2022 9.055 9.071 8.660 8.705 53,800,072 -0.15(-1.65%)
Oct 03, 2022 8.743 8.883 8.616 8.851 99,341,136 +0.99(+12.64%)
Sep 30, 2022 7.667 8.020 7.648 7.858 57,625,020 +0.13(+1.65%)
Sep 29, 2022 7.629 7.788 7.543 7.731 52,338,188 -0.08(-0.98%)
Sep 28, 2022 7.858 7.864 7.606 7.807 58,893,556 +0.01(+0.08%)
Sep 27, 2022 7.871 7.964 7.762 7.801 45,178,812 +0.06(+0.74%)
Sep 26, 2022 7.852 7.947 7.648 7.743 61,500,768 -0.25(-3.11%)
Sep 23, 2022 8.437 8.457 7.941 7.992 67,857,848 -0.81(-9.19%)
Sep 22, 2022 8.648 8.864 8.546 8.800 39,389,216 +0.25(+2.90%)
Sep 21, 2022 8.705 8.743 8.495 8.552 39,740,948 -0.07(-0.81%)
Sep 20, 2022 8.546 8.714 8.523 8.622 36,618,316 +0.01(+0.15%)
Sep 19, 2022 8.202 8.673 8.176 8.609 41,688,264 +0.27(+3.21%)
Sep 16, 2022 8.291 8.367 8.183 8.342 43,251,064 -0.09(-1.06%)
Sep 15, 2022 8.450 8.536 8.367 8.431 32,770,294 -0.11(-1.34%)
Sep 14, 2022 8.533 8.660 8.507 8.546 31,725,172 +0.11(+1.36%)
Sep 13, 2022 8.584 8.692 8.412 8.431 48,887,572 -0.42(-4.75%)
Sep 12, 2022 8.972 9.017 8.829 8.851 36,884,756 +0.06(+0.72%)
Sep 09, 2022 8.890 8.890 8.775 8.788 33,284,596 +0.11(+1.25%)
Sep 08, 2022 8.775 8.950 8.584 8.679 41,394,704 -0.09(-1.02%)
Sep 07, 2022 8.603 8.854 8.552 8.769 35,087,944 +0.02(+0.22%)
Sep 06, 2022 8.851 8.864 8.628 8.749 47,560,048 -0.45(-4.85%)
Sep 02, 2022 9.399 9.472 9.141 9.195 41,393,480 +0.00(+0.00%)
Sep 01, 2022 9.163 9.233 8.953 9.195 43,466,884 +0.10(+1.05%)
Aug 31, 2022 8.788 9.199 8.743 9.100 70,476,192 +0.04(+0.42%)
Aug 30, 2022 9.412 9.450 8.972 9.061 61,320,608 -0.57(-5.95%)
Aug 29, 2022 9.488 9.838 9.426 9.635 46,009,984 +0.25(+2.65%)
Aug 26, 2022 9.189 9.399 9.119 9.386 36,903,652 +0.10(+1.10%)
Aug 25, 2022 9.437 9.444 9.074 9.284 68,360,816 -0.07(-0.75%)
Aug 24, 2022 9.214 9.479 9.163 9.354 44,300,252 +0.04(+0.48%)
Aug 23, 2022 9.055 9.335 9.054 9.310 55,809,268 +0.44(+4.95%)
Aug 22, 2022 8.565 8.921 8.457 8.870 47,706,612 +0.17(+1.98%)
Aug 19, 2022 8.928 8.953 8.648 8.698 51,329,020 -0.35(-3.87%)
Aug 18, 2022 9.081 9.176 8.953 9.049 35,804,736 +0.10(+1.14%)
Aug 17, 2022 8.616 8.979 8.603 8.947 47,180,944 +0.20(+2.33%)
Aug 16, 2022 8.667 8.759 8.616 8.743 33,625,260 +0.03(+0.37%)
Aug 15, 2022 8.355 8.826 8.316 8.711 68,808,112 +0.04(+0.44%)
Aug 12, 2022 8.049 8.737 8.030 8.673 99,413,544 +0.72(+9.02%)
Aug 11, 2022 8.314 8.346 7.913 7.956 103,812,616 -0.24(-2.90%)
Aug 10, 2022 8.251 8.293 8.147 8.193 99,246,440 +0.05(+0.65%)
Aug 09, 2022 8.203 8.253 8.084 8.140 64,360,748 +0.05(+0.65%)
Aug 08, 2022 7.840 8.103 7.803 8.087 78,498,240 +0.47(+6.16%)
Aug 05, 2022 7.381 7.671 7.370 7.618 50,104,972 +0.16(+2.12%)
Aug 04, 2022 7.302 7.486 7.181 7.460 56,029,328 +0.21(+2.83%)
Aug 03, 2022 7.333 7.372 7.223 7.254 43,533,624 -0.04(-0.58%)
Aug 02, 2022 7.402 7.486 7.281 7.297 48,800,636 -0.14(-1.84%)
Aug 01, 2022 7.423 7.558 7.323 7.434 62,102,056 -0.09(-1.26%)
Jul 29, 2022 7.333 7.613 7.333 7.529 85,567,344 +0.47(+6.65%)
Jul 28, 2022 6.996 7.107 6.814 7.059 68,985,048 +0.23(+3.40%)
Jul 27, 2022 6.711 6.833 6.566 6.827 58,658,080 +0.18(+2.70%)
Jul 26, 2022 6.680 6.743 6.543 6.648 39,872,364 +0.12(+1.78%)
Jul 25, 2022 6.300 6.532 6.258 6.532 49,615,404 +0.40(+6.44%)
Jul 22, 2022 6.095 6.179 6.068 6.137 40,076,712 +0.09(+1.48%)
Jul 21, 2022 5.979 6.058 5.863 6.047 40,561,712 -0.08(-1.38%)
Jul 20, 2022 6.142 6.205 6.073 6.131 39,267,756 -0.02(-0.26%)
Jul 19, 2022 6.089 6.221 6.089 6.147 30,658,908 +0.10(+1.66%)
Jul 18, 2022 6.031 6.150 6.026 6.047 36,720,184 +0.13(+2.14%)
Jul 15, 2022 5.789 5.926 5.754 5.921 33,647,376 +0.17(+3.03%)
Jul 14, 2022 5.762 5.815 5.667 5.747 50,782,268 -0.23(-3.88%)
Jul 13, 2022 5.889 6.063 5.873 5.979 43,524,828 +0.06(+0.98%)
Jul 12, 2022 5.931 6.000 5.889 5.921 35,610,496 -0.17(-2.77%)
Jul 11, 2022 6.105 6.163 6.044 6.089 58,529,560 -0.13(-2.04%)
Jul 08, 2022 6.221 6.258 6.105 6.216 31,996,478 +0.12(+1.99%)
Jul 07, 2022 6.042 6.145 6.042 6.095 38,327,956 +0.24(+4.14%)
Jul 06, 2022 5.894 5.926 5.667 5.852 45,952,644 -0.13(-2.12%)
Jul 05, 2022 6.037 6.058 5.799 5.979 64,488,256 -0.22(-3.57%)
Jul 01, 2022 6.079 6.216 5.915 6.200 67,130,400 +0.04(+0.68%)
Jun 30, 2022 6.110 6.221 6.034 6.158 55,073,452 -0.08(-1.27%)
Jun 29, 2022 6.369 6.427 6.211 6.237 49,675,076 -0.03(-0.50%)
Jun 28, 2022 6.400 6.437 6.205 6.269 52,501,960 +0.06(+0.93%)
Jun 27, 2022 5.910 6.253 5.884 6.211 77,870,200 +0.44(+7.58%)
Jun 24, 2022 5.936 5.979 5.757 5.773 53,171,704 -0.08(-1.35%)
Jun 23, 2022 6.116 6.142 5.794 5.852 59,000,760 -0.18(-3.06%)
Jun 22, 2022 5.942 6.200 5.892 6.037 62,433,844 -0.05(-0.87%)
Jun 21, 2022 6.184 6.250 6.063 6.089 71,087,208 -0.03(-0.52%)
Jun 17, 2022 6.374 6.395 5.921 6.121 137,565,680 -0.25(-3.89%)
Jun 16, 2022 6.543 6.564 6.245 6.369 84,550,648 -0.36(-5.33%)
Jun 15, 2022 6.780 6.822 6.564 6.727 69,839,224 +0.03(+0.39%)
Jun 14, 2022 6.812 6.843 6.627 6.701 59,335,692 +0.06(+0.95%)
Jun 13, 2022 6.727 6.790 6.522 6.638 95,469,048 -0.33(-4.69%)
Jun 10, 2022 6.885 7.007 6.806 6.964 65,303,648 -0.16(-2.22%)
Jun 09, 2022 7.212 7.286 7.117 7.123 46,721,192 -0.15(-2.03%)
Jun 08, 2022 7.339 7.405 7.249 7.270 39,252,948 -0.06(-0.79%)
Jun 07, 2022 7.355 7.434 7.304 7.328 50,802,544 -0.06(-0.86%)
Jun 06, 2022 7.513 7.518 7.333 7.391 34,841,844 -0.08(-1.13%)
Jun 03, 2022 7.196 7.481 7.196 7.476 54,428,020 +0.23(+3.13%)
Jun 02, 2022 7.275 7.323 7.199 7.249 30,433,368 -0.04(-0.58%)
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.