Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.13 -0.17 (-1.15%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.654 3.796 3.631 3.787 145,626,608 +0.23(+6.58%)
May 27, 2021 3.557 3.576 3.513 3.553 61,835,556 +0.01(+0.31%)
May 26, 2021 3.479 3.546 3.464 3.542 70,509,952 +0.06(+1.70%)
May 25, 2021 3.583 3.587 3.479 3.483 65,532,364 -0.07(-1.98%)
May 24, 2021 3.531 3.578 3.505 3.553 55,860,748 +0.06(+1.70%)
May 21, 2021 3.531 3.567 3.490 3.494 72,354,664 -0.03(-0.74%)
May 20, 2021 3.557 3.563 3.490 3.520 88,733,768 -0.03(-0.73%)
May 19, 2021 3.550 3.587 3.498 3.546 73,623,080 -0.06(-1.65%)
May 18, 2021 3.639 3.657 3.572 3.605 70,468,272 -0.03(-0.92%)
May 17, 2021 3.576 3.650 3.565 3.639 70,405,024 +0.05(+1.34%)
May 14, 2021 3.531 3.609 3.514 3.591 108,118,800 +0.17(+4.99%)
May 13, 2021 3.401 3.431 3.320 3.420 89,467,648 +0.04(+1.10%)
May 12, 2021 3.494 3.513 3.383 3.383 115,256,336 -0.09(-2.46%)
May 11, 2021 3.357 3.487 3.349 3.468 102,583,760 +0.05(+1.41%)
May 10, 2021 3.420 3.464 3.398 3.420 102,838,216 +0.06(+1.65%)
May 07, 2021 3.260 3.375 3.242 3.364 83,996,832 +0.11(+3.54%)
May 06, 2021 3.238 3.257 3.214 3.249 90,556,952 +0.03(+0.92%)
May 05, 2021 3.208 3.238 3.123 3.220 76,020,688 +0.16(+5.21%)
May 04, 2021 3.145 3.149 3.060 3.060 60,139,484 -0.09(-2.71%)
May 03, 2021 3.149 3.175 3.112 3.145 101,574,384 +0.00(+0.00%)
Apr 30, 2021 3.164 3.212 3.138 3.145 80,020,624 -0.03(-0.93%)
Apr 29, 2021 3.275 3.279 3.142 3.175 81,014,504 -0.09(-2.73%)
Apr 28, 2021 3.153 3.264 3.149 3.264 83,278,416 +0.18(+5.90%)
Apr 27, 2021 3.186 3.212 3.064 3.082 68,806,496 -0.09(-2.69%)
Apr 26, 2021 3.157 3.200 3.138 3.168 50,750,428 +0.04(+1.18%)
Apr 23, 2021 3.157 3.168 3.088 3.131 73,355,608 -0.02(-0.59%)
Apr 22, 2021 3.145 3.164 3.108 3.149 84,280,584 +0.06(+1.92%)
Apr 21, 2021 3.049 3.097 3.038 3.090 43,479,528 +0.00(+0.00%)
Apr 20, 2021 3.164 3.179 3.071 3.090 89,392,880 -0.08(-2.46%)
Apr 19, 2021 2.982 3.238 2.975 3.168 154,583,392 +0.16(+5.17%)
Apr 16, 2021 2.960 3.027 2.934 3.012 83,036,888 +0.01(+0.25%)
Apr 15, 2021 3.075 3.093 3.001 3.004 59,693,940 -0.04(-1.19%)
Apr 14, 2021 2.951 3.069 2.947 3.041 96,686,760 +0.08(+2.66%)
Apr 13, 2021 2.944 3.001 2.929 2.962 90,486,816 +0.00(+0.00%)
Apr 12, 2021 3.026 3.044 2.946 2.962 74,152,072 -0.01(-0.24%)
Apr 09, 2021 2.947 2.972 2.940 2.969 130,984,520 -0.03(-0.96%)
Apr 08, 2021 3.012 3.026 2.955 2.998 84,824,864 -0.02(-0.59%)
Apr 07, 2021 3.030 3.055 2.990 3.015 75,810,080 +0.00(+0.12%)
Apr 06, 2021 3.019 3.053 2.994 3.012 60,089,080 +0.01(+0.36%)
Apr 05, 2021 3.008 3.019 2.962 3.001 53,953,244 +0.04(+1.33%)
Apr 01, 2021 3.015 3.041 2.944 2.962 87,698,760 -0.08(-2.48%)
Mar 31, 2021 2.951 3.055 2.944 3.037 77,391,728 +0.12(+4.05%)
Mar 30, 2021 2.919 2.955 2.901 2.919 61,195,008 +0.00(+0.00%)
Mar 29, 2021 2.858 2.929 2.851 2.919 72,874,888 +0.01(+0.49%)
Mar 26, 2021 2.926 2.983 2.851 2.904 86,971,088 +0.00(+0.00%)
Mar 25, 2021 2.804 2.908 2.772 2.904 86,779,656 +0.04(+1.25%)
Mar 24, 2021 2.940 3.005 2.858 2.869 81,517,664 -0.05(-1.72%)
Mar 23, 2021 2.958 3.026 2.912 2.919 83,928,712 -0.08(-2.63%)
Mar 22, 2021 2.987 3.023 2.937 2.998 65,639,532 -0.04(-1.41%)
Mar 19, 2021 2.965 3.083 2.928 3.041 82,777,328 +0.09(+3.16%)
Mar 18, 2021 2.976 3.041 2.915 2.947 99,271,504 -0.07(-2.37%)
Mar 17, 2021 2.872 3.033 2.861 3.019 88,756,800 +0.11(+3.95%)
Mar 16, 2021 2.962 2.965 2.890 2.904 70,593,608 -0.03(-0.98%)
Mar 15, 2021 2.912 2.937 2.865 2.933 64,567,488 +0.03(+0.86%)
Mar 12, 2021 2.926 2.937 2.876 2.908 72,572,008 -0.05(-1.58%)
Mar 11, 2021 2.901 2.987 2.854 2.955 144,327,728 +0.15(+5.23%)
Mar 10, 2021 2.707 2.815 2.682 2.808 146,396,288 +0.20(+7.84%)
Mar 09, 2021 2.593 2.697 2.528 2.604 161,493,552 +0.02(+0.83%)
Mar 08, 2021 2.725 2.750 2.564 2.582 170,164,192 -0.20(-7.09%)
Mar 05, 2021 2.847 2.847 2.729 2.779 163,709,776 +0.05(+1.70%)
Mar 04, 2021 2.783 2.840 2.697 2.733 209,444,464 +0.07(+2.69%)
Mar 03, 2021 2.643 2.704 2.564 2.661 300,990,944 -0.11(-4.01%)
Mar 02, 2021 2.693 2.804 2.679 2.772 242,836,272 -0.03(-0.90%)
Mar 01, 2021 2.847 2.944 2.793 2.797 166,048,976 -0.04(-1.51%)
Feb 26, 2021 2.980 2.980 2.811 2.840 169,301,920 -0.12(-4.11%)
Feb 25, 2021 3.198 3.241 2.937 2.962 176,953,424 -0.16(-5.16%)
Feb 24, 2021 3.094 3.166 3.066 3.123 177,132,848 +0.09(+2.95%)
Feb 23, 2021 3.026 3.116 2.944 3.033 339,193,376 +0.19(+6.68%)
Feb 22, 2021 2.822 2.901 2.783 2.844 579,224,896 -0.76(-21.00%)
Feb 19, 2021 3.710 3.725 3.556 3.599 208,876,976 -0.28(-7.12%)
Feb 18, 2021 3.964 3.972 3.843 3.875 79,418,240 -0.04(-0.92%)
Feb 17, 2021 3.832 3.932 3.753 3.911 69,840,296 +0.08(+2.06%)
Feb 16, 2021 3.832 3.896 3.803 3.832 53,730,528 +0.05(+1.42%)
Feb 12, 2021 3.714 3.810 3.710 3.778 49,729,276 +0.01(+0.19%)
Feb 11, 2021 3.800 3.821 3.735 3.771 56,665,128 +0.04(+1.06%)
Feb 10, 2021 3.653 3.771 3.628 3.732 62,319,156 +0.05(+1.36%)
Feb 09, 2021 3.725 3.742 3.639 3.682 118,788,720 -0.12(-3.11%)
Feb 08, 2021 3.896 3.954 3.750 3.800 151,710,720 -0.16(-4.16%)
Feb 05, 2021 4.047 4.110 3.871 3.964 91,281,008 +0.08(+1.93%)
Feb 04, 2021 3.864 3.904 3.807 3.889 40,508,228 -0.03(-0.82%)
Feb 03, 2021 3.911 3.957 3.868 3.921 53,773,308 +0.04(+1.11%)
Feb 02, 2021 3.939 3.993 3.832 3.879 90,432,936 +0.20(+5.35%)
Feb 01, 2021 3.646 3.732 3.599 3.682 64,603,352 +0.08(+2.29%)
Jan 29, 2021 3.667 3.696 3.588 3.599 53,373,236 -0.18(-4.74%)
Jan 28, 2021 3.807 3.843 3.725 3.778 63,777,008 +0.08(+2.03%)
Jan 27, 2021 3.682 3.825 3.592 3.703 87,492,024 -0.00(-0.10%)
Jan 26, 2021 3.725 3.785 3.685 3.707 91,552,800 +0.09(+2.58%)
Jan 25, 2021 3.621 3.624 3.513 3.614 50,734,532 -0.04(-0.98%)
Jan 22, 2021 3.635 3.699 3.596 3.649 90,169,952 -0.12(-3.23%)
Jan 21, 2021 3.886 3.886 3.735 3.771 41,393,992 -0.11(-2.77%)
Jan 20, 2021 3.957 3.964 3.868 3.879 48,899,996 -0.02(-0.46%)
Jan 19, 2021 3.918 3.929 3.832 3.896 61,361,708 -0.01(-0.18%)
Jan 15, 2021 3.954 3.990 3.886 3.904 99,756,776 -0.23(-5.46%)
Jan 14, 2021 4.025 4.151 3.993 4.129 77,600,304 +0.11(+2.85%)
Jan 13, 2021 4.151 4.161 3.993 4.015 72,500,744 -0.18(-4.35%)
Jan 12, 2021 4.144 4.212 4.097 4.197 82,115,192 +0.11(+2.81%)
Jan 11, 2021 4.075 4.133 4.036 4.083 42,276,572 -0.10(-2.48%)
Jan 08, 2021 4.247 4.255 4.126 4.187 54,986,072 +0.00(+0.00%)
Jan 07, 2021 4.233 4.240 4.144 4.187 60,567,500 +0.03(+0.60%)
Jan 06, 2021 4.169 4.258 4.122 4.161 73,758,504 +0.04(+0.87%)
Jan 05, 2021 3.911 4.169 3.907 4.126 76,265,928 +0.12(+2.95%)
Jan 04, 2021 4.093 4.154 3.964 4.007 84,317,824 -0.01(-0.36%)
Dec 31, 2020 4.022 4.022 4.022 48,243,236 +0.01(+0.18%)
Dec 30, 2020 3.954 4.029 3.954 4.015 48,243,236 +0.06(+1.45%)
Dec 29, 2020 3.979 3.993 3.925 3.957 36,903,432 +0.02(+0.55%)
Dec 28, 2020 3.936 3.975 3.907 3.936 38,947,016 +0.01(+0.18%)
Dec 24, 2020 3.932 3.932 3.857 3.929 20,687,910 +0.01(+0.27%)
Dec 23, 2020 3.896 3.993 3.889 3.918 34,479,448 +0.04(+1.02%)
Dec 22, 2020 3.886 3.904 3.839 3.879 40,379,232 +0.03(+0.65%)
Dec 21, 2020 3.843 3.918 3.818 3.853 59,906,772 -0.19(-4.69%)
Dec 18, 2020 4.068 4.097 4.024 4.043 41,078,160 -0.03(-0.70%)
Dec 17, 2020 4.086 4.129 4.050 4.072 54,649,744 +0.03(+0.71%)
Dec 16, 2020 3.964 4.058 3.918 4.043 54,055,040 +0.05(+1.35%)
Dec 15, 2020 3.936 4.007 3.900 3.990 46,766,580 +0.09(+2.20%)
Dec 14, 2020 4.011 4.043 3.893 3.904 53,975,792 -0.08(-2.07%)
Dec 11, 2020 3.961 4.000 3.921 3.986 66,228,452 -0.05(-1.15%)
Dec 10, 2020 3.861 4.079 3.828 4.033 90,972,192 +0.25(+6.63%)
Dec 09, 2020 3.839 3.871 3.732 3.782 73,535,000 -0.03(-0.66%)
Dec 08, 2020 3.850 3.921 3.800 3.807 51,422,308 -0.05(-1.30%)
Dec 07, 2020 3.925 3.947 3.816 3.857 97,439,840 -0.05(-1.37%)
Dec 04, 2020 3.857 3.943 3.857 3.911 82,485,248 +0.13(+3.51%)
Dec 03, 2020 3.725 3.861 3.714 3.778 71,868,552 +0.13(+3.53%)
Dec 02, 2020 3.574 3.735 3.571 3.649 83,288,192 +0.03(+0.89%)
Dec 01, 2020 3.538 3.621 3.528 3.617 67,692,232 +0.19(+5.54%)
Nov 30, 2020 3.510 3.560 3.417 3.427 84,085,464 -0.13(-3.72%)
Nov 27, 2020 3.481 3.560 3.474 3.560 45,544,172 -0.03(-0.90%)
Nov 25, 2020 3.563 3.639 3.524 3.592 62,263,656 +0.01(+0.30%)
Nov 24, 2020 3.528 3.614 3.488 3.581 121,182,792 +0.23(+6.95%)
Nov 23, 2020 3.338 3.359 3.298 3.348 71,258,696 +0.10(+3.09%)
Nov 20, 2020 3.270 3.298 3.227 3.248 40,285,980 -0.05(-1.41%)
Nov 19, 2020 3.270 3.320 3.252 3.295 41,867,268 +0.05(+1.43%)
Nov 18, 2020 3.313 3.352 3.248 3.248 77,142,664 -0.02(-0.55%)
Nov 17, 2020 3.144 3.323 3.141 3.266 78,421,288 +0.10(+3.17%)
Nov 16, 2020 3.212 3.227 3.134 3.166 70,222,416 +0.11(+3.63%)
Nov 13, 2020 2.983 3.076 2.969 3.055 75,073,632 +0.09(+3.02%)
Nov 12, 2020 3.055 3.091 2.947 2.965 58,669,524 -0.18(-5.69%)
Nov 11, 2020 3.080 3.148 3.055 3.144 77,137,472 -0.00(-0.11%)
Nov 10, 2020 3.015 3.152 3.001 3.148 143,338,096 +0.21(+7.33%)
Nov 09, 2020 2.987 3.008 2.854 2.933 140,888,240 +0.29(+11.13%)
Nov 06, 2020 2.571 2.650 2.555 2.639 46,242,248 +0.06(+2.50%)
Nov 05, 2020 2.553 2.593 2.543 2.575 46,666,124 +0.08(+3.16%)
Nov 04, 2020 2.467 2.543 2.417 2.496 52,644,748 +0.03(+1.31%)
Nov 03, 2020 2.496 2.503 2.421 2.464 74,471,304 +0.06(+2.38%)
Nov 02, 2020 2.403 2.428 2.342 2.407 44,273,448 +0.03(+1.36%)
Oct 30, 2020 2.382 2.423 2.362 2.374 64,514,532 -0.02(-0.90%)
Oct 29, 2020 2.235 2.425 2.202 2.396 112,793,936 +0.08(+3.40%)
Oct 28, 2020 2.407 2.421 2.313 2.317 99,931,664 -0.18(-7.31%)
Oct 27, 2020 2.532 2.534 2.496 2.500 51,201,404 -0.08(-2.92%)
Oct 26, 2020 2.600 2.604 2.532 2.575 45,022,296 -0.05(-1.78%)
Oct 23, 2020 2.690 2.697 2.600 2.621 47,356,096 -0.05(-1.75%)
Oct 22, 2020 2.582 2.668 2.571 2.668 51,234,072 +0.09(+3.62%)
Oct 21, 2020 2.564 2.596 2.528 2.575 57,419,800 -0.01(-0.55%)
Oct 20, 2020 2.518 2.604 2.510 2.589 72,180,744 +0.10(+3.88%)
Oct 19, 2020 2.475 2.561 2.457 2.493 65,114,568 +0.04(+1.46%)
Oct 16, 2020 2.514 2.518 2.453 2.457 57,554,156 -0.06(-2.42%)
Oct 15, 2020 2.507 2.536 2.485 2.518 53,498,308 -0.04(-1.68%)
Oct 14, 2020 2.604 2.632 2.557 2.561 49,744,212 -0.03(-1.11%)
Oct 13, 2020 2.561 2.600 2.528 2.589 39,800,180 -0.03(-0.96%)
Oct 12, 2020 2.596 2.621 2.564 2.614 21,147,166 +0.02(+0.69%)
Oct 09, 2020 2.632 2.639 2.575 2.596 57,554,712 -0.05(-1.76%)
Oct 08, 2020 2.553 2.647 2.546 2.643 51,389,868 +0.10(+3.80%)
Oct 07, 2020 2.557 2.579 2.496 2.546 42,140,132 -0.02(-0.84%)
Oct 06, 2020 2.690 2.693 2.553 2.568 53,500,788 -0.01(-0.55%)
Oct 05, 2020 2.493 2.611 2.464 2.582 84,204,752 +0.13(+5.41%)
Oct 02, 2020 2.471 2.507 2.433 2.450 76,491,848 -0.08(-3.25%)
Oct 01, 2020 2.489 2.546 2.446 2.532 92,623,808 -0.02(-0.70%)
Sep 30, 2020 2.543 2.575 2.516 2.550 74,771,072 +0.05(+1.86%)
Sep 29, 2020 2.553 2.586 2.489 2.503 69,501,112 -0.08(-2.92%)
Sep 28, 2020 2.707 2.729 2.575 2.579 72,296,072 -0.09(-3.49%)
Sep 25, 2020 2.636 2.693 2.621 2.672 72,478,464 -0.06(-2.23%)
Sep 24, 2020 2.672 2.761 2.621 2.733 72,166,384 +0.06(+2.28%)
Sep 23, 2020 2.754 2.783 2.668 2.672 77,238,656 -0.14(-4.85%)
Sep 22, 2020 2.861 2.886 2.775 2.808 46,421,236 -0.02(-0.63%)
Sep 21, 2020 2.844 2.847 2.775 2.826 56,084,280 -0.11(-3.90%)
Sep 18, 2020 3.012 3.035 2.919 2.940 79,469,560 -0.13(-4.31%)
Sep 17, 2020 2.958 3.073 2.947 3.073 74,205,528 +0.06(+1.90%)
Sep 16, 2020 2.980 3.062 2.955 3.015 47,292,468 +0.05(+1.81%)
Sep 15, 2020 3.005 3.026 2.938 2.962 50,830,596 -0.00(-0.12%)
Sep 14, 2020 2.965 2.980 2.901 2.965 57,441,936 +0.00(+0.00%)
Sep 11, 2020 2.994 3.026 2.951 2.965 69,559,392 -0.02(-0.72%)
Sep 10, 2020 3.083 3.094 2.983 2.987 61,172,076 -0.11(-3.70%)
Sep 09, 2020 3.094 3.125 3.073 3.101 40,333,460 +0.09(+3.10%)
Sep 08, 2020 3.005 3.037 2.944 3.008 54,538,432 -0.15(-4.65%)
Sep 04, 2020 3.173 3.202 3.094 3.155 72,759,376 +0.00(+0.11%)
Sep 03, 2020 3.152 3.212 3.109 3.152 79,982,696 +0.04(+1.15%)
Sep 02, 2020 3.123 3.130 3.066 3.116 57,832,180 +0.01(+0.23%)
Sep 01, 2020 3.033 3.126 3.001 3.109 59,720,624 +0.18(+6.24%)
Aug 31, 2020 2.994 3.005 2.919 2.926 46,113,580 -0.12(-3.88%)
Aug 28, 2020 2.958 3.057 2.940 3.044 54,145,868 +0.11(+3.91%)
Aug 27, 2020 2.955 2.958 2.890 2.929 45,802,212 +0.02(+0.74%)
Aug 26, 2020 3.037 3.037 2.886 2.908 47,407,184 -0.13(-4.36%)
Aug 25, 2020 3.033 3.055 2.983 3.041 27,119,314 +0.01(+0.47%)
Aug 24, 2020 3.001 3.037 2.990 3.026 41,270,424 +0.07(+2.42%)
Aug 21, 2020 2.969 2.972 2.915 2.955 30,854,972 -0.05(-1.55%)
Aug 20, 2020 2.947 3.023 2.901 3.001 77,967,208 -0.05(-1.64%)
Aug 19, 2020 3.105 3.144 3.048 3.051 39,977,132 -0.05(-1.62%)
Aug 18, 2020 3.098 3.159 3.083 3.101 34,788,512 +0.08(+2.49%)
Aug 17, 2020 3.080 3.098 2.987 3.026 46,893,012 -0.06(-1.86%)
Aug 14, 2020 3.101 3.144 3.067 3.083 37,955,804 -0.03(-0.92%)
Aug 13, 2020 3.191 3.223 3.105 3.112 44,263,744 -0.04(-1.14%)
Aug 12, 2020 3.184 3.198 3.103 3.148 46,908,832 +0.00(+0.11%)
Aug 11, 2020 3.245 3.248 3.144 3.144 51,250,140 -0.02(-0.57%)
Aug 10, 2020 3.144 3.166 3.064 3.162 72,697,944 +0.08(+2.44%)
Aug 07, 2020 3.091 3.110 3.055 3.087 37,111,132 -0.10(-3.04%)
Aug 06, 2020 3.212 3.232 3.166 3.184 38,906,268 -0.01(-0.45%)
Aug 05, 2020 3.202 3.252 3.159 3.198 67,947,584 +0.18(+6.06%)
Aug 04, 2020 2.976 3.053 2.951 3.015 87,025,384 +0.01(+0.36%)
Aug 03, 2020 3.091 3.091 3.005 3.005 67,245,952 -0.10(-3.23%)
Jul 31, 2020 3.245 3.273 3.098 3.105 62,738,348 -0.15(-4.52%)
Jul 30, 2020 3.252 3.257 3.177 3.252 54,389,512 -0.07(-2.05%)
Jul 29, 2020 3.302 3.327 3.259 3.320 40,664,068 +0.05(+1.42%)
Jul 28, 2020 3.252 3.302 3.245 3.273 32,226,570 -0.06(-1.72%)
Jul 27, 2020 3.191 3.334 3.166 3.331 45,687,292 +0.11(+3.33%)
Jul 24, 2020 3.216 3.271 3.148 3.223 47,283,220 +0.01(+0.45%)
Jul 23, 2020 3.291 3.300 3.193 3.209 61,288,640 -0.09(-2.67%)
Jul 22, 2020 3.283 3.315 3.258 3.297 59,428,288 +0.04(+1.31%)
Jul 21, 2020 3.230 3.325 3.226 3.254 111,972,632 +0.13(+4.08%)
Jul 20, 2020 3.091 3.152 3.070 3.127 44,504,472 +0.01(+0.46%)
Jul 17, 2020 3.173 3.191 3.102 3.113 56,015,316 -0.02(-0.57%)
Jul 16, 2020 3.155 3.190 3.114 3.130 46,502,820 -0.06(-1.78%)
Jul 15, 2020 3.198 3.219 3.132 3.187 55,585,512 +0.05(+1.47%)
Jul 14, 2020 2.957 3.168 2.937 3.141 65,379,868 +0.12(+3.99%)
Jul 13, 2020 3.063 3.102 3.017 3.020 60,743,356 -0.06(-2.07%)
Jul 10, 2020 3.010 3.088 2.989 3.084 44,708,616 +0.06(+1.99%)
Jul 09, 2020 3.141 3.148 3.006 3.024 58,205,572 -0.08(-2.63%)
Jul 08, 2020 3.056 3.113 3.052 3.106 39,685,504 +0.11(+3.55%)
Jul 07, 2020 3.056 3.095 2.996 2.999 52,012,896 -0.07(-2.42%)
Jul 06, 2020 3.095 3.166 3.035 3.074 66,423,164 +0.07(+2.24%)
Jul 02, 2020 3.020 3.081 2.989 3.006 57,877,856 +0.01(+0.35%)
Jul 01, 2020 2.967 3.052 2.960 2.996 54,270,392 +0.06(+2.18%)
Jun 30, 2020 2.875 2.960 2.833 2.932 45,460,784 -0.00(-0.12%)
Jun 29, 2020 2.903 2.951 2.861 2.935 34,727,720 +0.09(+3.11%)
Jun 26, 2020 2.918 2.927 2.829 2.847 60,855,152 -0.13(-4.40%)
Jun 25, 2020 2.921 2.978 2.875 2.978 47,626,592 +0.06(+2.19%)
Jun 24, 2020 3.049 3.049 2.886 2.914 62,646,092 -0.19(-6.06%)
Jun 23, 2020 3.031 3.173 3.010 3.102 69,752,144 +0.15(+5.04%)
Jun 22, 2020 3.020 3.045 2.939 2.953 54,649,320 -0.03(-0.95%)
Jun 19, 2020 3.067 3.067 2.942 2.981 58,590,940 -0.01(-0.24%)
Jun 18, 2020 2.935 3.024 2.932 2.989 38,934,852 -0.03(-0.94%)
Jun 17, 2020 3.024 3.091 2.978 3.017 46,788,644 -0.01(-0.35%)
Jun 16, 2020 3.120 3.173 3.006 3.028 87,531,608 +0.06(+1.91%)
Jun 15, 2020 2.769 3.024 2.673 2.971 88,149,000 -0.04(-1.18%)
Jun 12, 2020 3.013 3.088 2.891 3.006 94,836,176 +0.14(+4.82%)
Jun 11, 2020 2.907 3.031 2.847 2.868 122,029,072 -0.28(-9.00%)
Jun 10, 2020 3.318 3.318 3.152 3.152 95,304,232 -0.14(-4.31%)
Jun 09, 2020 3.276 3.322 3.247 3.293 82,320,336 -0.15(-4.42%)
Jun 08, 2020 3.311 3.446 3.247 3.446 88,369,080 +0.15(+4.63%)
Jun 05, 2020 3.311 3.338 3.247 3.293 90,548,072 +0.20(+6.54%)
Jun 04, 2020 3.045 3.150 2.981 3.091 105,562,016 -0.02(-0.57%)
Jun 03, 2020 3.109 3.152 3.067 3.109 96,689,064 +0.14(+4.65%)
Jun 02, 2020 2.843 2.978 2.825 2.971 85,850,528 +0.20(+7.30%)
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.