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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2022 7.471 7.560 7.297 7.318 65,179,536 -0.20(-2.66%)
May 27, 2022 7.650 7.676 7.492 7.518 65,130,372 -0.28(-3.65%)
May 26, 2022 7.671 7.845 7.668 7.803 45,133,444 +0.13(+1.72%)
May 25, 2022 7.513 7.710 7.510 7.671 66,750,796 +0.17(+2.25%)
May 24, 2022 7.587 7.629 7.355 7.502 89,170,152 -0.33(-4.23%)
May 23, 2022 7.607 7.851 7.557 7.834 77,869,040 +0.40(+5.45%)
May 20, 2022 7.328 7.463 7.263 7.429 53,851,980 +0.17(+2.32%)
May 19, 2022 7.164 7.321 7.121 7.260 49,294,740 +0.15(+2.17%)
May 18, 2022 7.256 7.294 7.039 7.106 47,118,404 -0.20(-2.70%)
May 17, 2022 7.280 7.331 7.195 7.304 47,629,300 +0.15(+2.09%)
May 16, 2022 7.015 7.217 7.007 7.154 61,208,952 +0.16(+2.34%)
May 13, 2022 6.856 7.048 6.855 6.991 79,889,232 +0.19(+2.76%)
May 12, 2022 6.779 6.912 6.673 6.803 74,161,856 +0.02(+0.28%)
May 11, 2022 6.644 6.954 6.639 6.783 81,082,728 +0.30(+4.61%)
May 10, 2022 6.490 6.562 6.376 6.485 77,619,736 +0.11(+1.66%)
May 09, 2022 6.629 6.634 6.359 6.379 89,026,008 -0.40(-5.97%)
May 06, 2022 6.649 6.851 6.461 6.783 78,856,168 +0.21(+3.15%)
May 05, 2022 6.745 6.755 6.384 6.576 86,886,480 -0.17(-2.57%)
May 04, 2022 6.446 6.786 6.340 6.750 71,611,336 +0.34(+5.26%)
May 03, 2022 6.306 6.451 6.282 6.412 78,675,832 +0.14(+2.31%)
May 02, 2022 6.359 6.388 6.135 6.268 85,908,448 -0.27(-4.13%)
Apr 29, 2022 6.726 6.889 6.533 6.538 68,824,256 +0.03(+0.44%)
Apr 28, 2022 6.465 6.547 6.369 6.509 34,461,860 +0.10(+1.50%)
Apr 27, 2022 6.408 6.490 6.335 6.412 49,763,364 +0.02(+0.38%)
Apr 26, 2022 6.490 6.562 6.355 6.388 62,763,372 -0.18(-2.71%)
Apr 25, 2022 6.470 6.622 6.335 6.567 61,651,096 -0.12(-1.80%)
Apr 22, 2022 7.005 7.015 6.668 6.687 58,790,060 -0.34(-4.80%)
Apr 21, 2022 7.323 7.342 6.947 7.024 52,972,668 -0.28(-3.83%)
Apr 20, 2022 7.203 7.321 7.121 7.304 38,135,428 +0.13(+1.74%)
Apr 19, 2022 7.101 7.253 7.029 7.179 40,749,720 +0.12(+1.64%)
Apr 18, 2022 7.087 7.133 7.015 7.063 56,765,872 -0.02(-0.34%)
Apr 14, 2022 7.073 7.191 7.000 7.087 87,312,496 -0.04(-0.54%)
Apr 13, 2022 7.072 7.183 7.014 7.125 72,588,024 +0.13(+1.92%)
Apr 12, 2022 7.121 7.139 6.978 6.992 66,139,524 +0.05(+0.71%)
Apr 11, 2022 7.005 7.005 6.884 6.942 46,923,924 -0.06(-0.89%)
Apr 08, 2022 6.871 7.027 6.822 7.005 59,231,552 +0.12(+1.69%)
Apr 07, 2022 6.661 6.920 6.661 6.889 65,844,336 +0.29(+4.40%)
Apr 06, 2022 6.679 6.726 6.529 6.599 59,828,112 -0.06(-0.87%)
Apr 05, 2022 6.733 6.842 6.643 6.657 63,041,960 -0.11(-1.58%)
Apr 04, 2022 6.742 6.782 6.639 6.764 58,393,340 +0.02(+0.33%)
Apr 01, 2022 6.692 6.794 6.648 6.742 62,037,588 +0.13(+2.03%)
Mar 31, 2022 6.478 6.690 6.478 6.608 68,109,240 +0.06(+0.89%)
Mar 30, 2022 6.518 6.583 6.474 6.550 65,429,224 +0.08(+1.24%)
Mar 29, 2022 6.483 6.541 6.329 6.469 91,045,816 +0.14(+2.19%)
Mar 28, 2022 6.358 6.400 6.268 6.331 78,651,096 -0.23(-3.47%)
Mar 25, 2022 6.465 6.625 6.440 6.558 44,849,496 +0.10(+1.59%)
Mar 24, 2022 6.326 6.498 6.270 6.456 50,169,900 +0.12(+1.90%)
Mar 23, 2022 6.241 6.449 6.224 6.335 65,835,400 +0.20(+3.20%)
Mar 22, 2022 6.255 6.253 6.063 6.139 51,471,796 -0.02(-0.36%)
Mar 21, 2022 6.054 6.230 6.036 6.161 62,724,172 +0.24(+4.07%)
Mar 18, 2022 5.831 5.960 5.773 5.920 70,392,192 +0.11(+1.84%)
Mar 17, 2022 5.871 5.936 5.653 5.813 99,437,448 -0.11(-1.81%)
Mar 16, 2022 5.889 5.924 5.777 5.920 59,948,764 +0.08(+1.45%)
Mar 15, 2022 5.844 5.911 5.692 5.835 61,570,568 -0.18(-3.04%)
Mar 14, 2022 6.125 6.172 5.933 6.018 56,798,964 -0.13(-2.03%)
Mar 11, 2022 6.335 6.358 6.103 6.143 95,703,352 -0.18(-2.89%)
Mar 10, 2022 6.170 6.362 6.132 6.326 79,802,864 +0.14(+2.24%)
Mar 09, 2022 6.161 6.241 6.076 6.188 64,541,424 +0.07(+1.09%)
Mar 08, 2022 6.166 6.183 5.916 6.121 108,159,952 +0.16(+2.62%)
Mar 07, 2022 6.474 6.480 5.920 5.965 151,543,584 -0.51(-7.93%)
Mar 04, 2022 6.558 6.558 6.371 6.478 79,992,984 -0.13(-1.96%)
Mar 03, 2022 6.541 6.730 6.527 6.608 63,069,676 +0.05(+0.82%)
Mar 02, 2022 6.675 6.750 6.457 6.554 95,591,880 +0.00(+0.00%)
Mar 01, 2022 6.371 6.742 6.366 6.554 116,084,992 +0.17(+2.73%)
Feb 28, 2022 6.313 6.402 6.224 6.380 71,474,152 +0.04(+0.70%)
Feb 25, 2022 6.188 6.340 6.197 6.335 83,814,264 +0.11(+1.72%)
Feb 24, 2022 6.532 6.550 6.056 6.228 121,038,432 -0.27(-4.19%)
Feb 23, 2022 6.527 6.558 6.431 6.500 89,586,008 +0.11(+1.68%)
Feb 22, 2022 6.567 6.572 6.314 6.393 87,492,584 +0.14(+2.21%)
Feb 18, 2022 6.255 0 +0.02(+0.29%)
Feb 17, 2022 6.277 6.313 6.192 6.237 48,225,836 -0.11(-1.69%)
Feb 16, 2022 6.268 6.447 6.264 6.344 67,562,392 +0.20(+3.20%)
Feb 15, 2022 6.125 6.152 6.015 6.148 61,749,856 -0.09(-1.50%)
Feb 14, 2022 6.331 6.344 6.157 6.241 80,000,256 -0.09(-1.48%)
Feb 11, 2022 6.139 6.389 6.103 6.335 100,177,496 +0.27(+4.41%)
Feb 10, 2022 6.023 6.213 6.020 6.067 68,771,584 +0.08(+1.27%)
Feb 09, 2022 5.996 6.103 5.949 5.991 62,130,860 +0.05(+0.90%)
Feb 08, 2022 5.933 5.951 5.840 5.938 101,463,288 -0.12(-1.92%)
Feb 07, 2022 6.014 6.092 5.956 6.054 54,289,188 +0.00(+0.00%)
Feb 04, 2022 6.036 6.143 5.950 6.054 73,607,632 +0.10(+1.65%)
Feb 03, 2022 5.916 5.853 5.956 75,483,520 -0.08(-1.40%)
Feb 02, 2022 6.108 6.108 5.956 6.041 55,743,044 -0.14(-2.31%)
Feb 01, 2022 5.911 6.197 5.911 6.183 70,398,304 +0.22(+3.75%)
Jan 31, 2022 5.929 6.007 5.960 76,421,880 -0.01(-0.22%)
Jan 28, 2022 6.152 6.277 5.884 5.974 116,637,888 -0.18(-2.90%)
Jan 27, 2022 6.228 6.246 6.027 6.152 104,652,696 +0.08(+1.25%)
Jan 26, 2022 5.996 6.183 5.974 6.076 140,937,136 +0.20(+3.42%)
Jan 25, 2022 5.612 5.924 5.558 5.875 109,975,824 +0.23(+4.11%)
Jan 24, 2022 5.590 5.648 5.402 5.643 102,769,720 -0.01(-0.24%)
Jan 21, 2022 5.661 5.755 5.639 5.657 67,990,176 +0.01(+0.16%)
Jan 20, 2022 5.706 5.773 5.634 5.648 84,597,384 +0.02(+0.32%)
Jan 19, 2022 5.652 5.748 5.612 5.630 75,800,544 +0.07(+1.20%)
Jan 18, 2022 5.612 5.648 5.420 5.563 92,011,792 -0.07(-1.19%)
Jan 14, 2022 5.630 0 +0.14(+2.52%)
Jan 13, 2022 5.424 5.599 5.420 5.491 120,224,760 +0.13(+2.33%)
Jan 12, 2022 5.232 5.389 5.224 5.366 110,128,984 +0.20(+3.80%)
Jan 11, 2022 4.875 5.172 4.862 5.170 95,381,080 +0.33(+6.93%)
Jan 10, 2022 4.880 4.902 4.784 4.835 67,941,392 -0.08(-1.63%)
Jan 07, 2022 4.840 4.931 4.831 4.915 50,376,148 +0.08(+1.66%)
Jan 06, 2022 4.902 4.945 4.808 4.835 57,053,264 +0.04(+0.93%)
Jan 05, 2022 5.009 5.040 4.786 4.790 75,989,608 -0.25(-4.88%)
Jan 04, 2022 4.942 5.085 4.936 5.036 55,567,596 +0.06(+1.17%)
Jan 03, 2022 4.920 5.009 4.897 4.978 46,286,532 +0.08(+1.55%)
Dec 31, 2021 4.938 4.947 4.893 4.902 24,112,788 -0.00(-0.09%)
Dec 30, 2021 4.924 4.991 4.907 4.907 43,264,072 +0.04(+0.83%)
Dec 29, 2021 4.902 4.951 4.835 4.866 45,767,084 -0.09(-1.80%)
Dec 28, 2021 4.938 4.982 4.920 4.956 35,384,680 +0.01(+0.18%)
Dec 27, 2021 4.822 4.960 4.777 4.947 48,445,736 +0.13(+2.69%)
Dec 23, 2021 4.786 4.844 4.732 4.817 45,704,456 +0.04(+0.84%)
Dec 22, 2021 4.706 4.799 4.688 4.777 40,605,744 +0.06(+1.23%)
Dec 21, 2021 4.786 4.808 4.710 4.719 52,754,456 -0.00(-0.09%)
Dec 20, 2021 4.652 4.750 4.639 4.724 66,094,280 -0.09(-1.95%)
Dec 17, 2021 4.875 4.902 4.804 4.817 45,906,196 -0.14(-2.88%)
Dec 16, 2021 4.951 5.032 4.924 4.960 62,240,544 +0.11(+2.21%)
Dec 15, 2021 4.826 4.871 4.759 4.853 48,866,668 -0.01(-0.18%)
Dec 14, 2021 4.974 5.029 4.853 4.862 47,056,276 -0.07(-1.45%)
Dec 13, 2021 5.032 5.047 4.902 4.933 47,031,636 -0.10(-1.95%)
Dec 10, 2021 5.014 5.047 4.978 5.032 30,473,518 +0.03(+0.62%)
Dec 09, 2021 4.933 5.009 4.918 5.000 41,550,336 -0.05(-0.97%)
Dec 08, 2021 5.049 5.103 5.020 5.049 79,390,832 +0.07(+1.44%)
Dec 07, 2021 4.857 4.987 4.828 4.978 81,287,752 +0.18(+3.72%)
Dec 06, 2021 4.759 4.835 4.719 4.799 73,496,456 +0.05(+1.13%)
Dec 03, 2021 4.728 4.773 4.634 4.746 101,915,200 +0.07(+1.53%)
Dec 02, 2021 4.295 4.688 4.277 4.674 118,762,016 +0.43(+10.16%)
Dec 01, 2021 4.387 4.443 4.239 4.243 94,021,648 -0.01(-0.28%)
Nov 30, 2021 4.267 4.323 4.162 4.255 86,117,160 -0.06(-1.30%)
Nov 29, 2021 4.271 4.339 4.165 4.311 79,921,000 +0.14(+3.25%)
Nov 26, 2021 4.227 4.227 4.088 4.175 75,819,928 -0.00(-0.10%)
Nov 24, 2021 4.076 4.187 4.060 4.179 52,038,608 +0.08(+1.85%)
Nov 23, 2021 3.968 4.126 3.952 4.104 66,762,368 +0.21(+5.32%)
Nov 22, 2021 3.968 4.044 3.892 3.896 63,509,220 +0.01(+0.31%)
Nov 19, 2021 3.924 3.940 3.856 3.884 48,742,472 -0.06(-1.42%)
Nov 18, 2021 3.968 3.990 3.940 3.940 56,357,900 -0.06(-1.59%)
Nov 17, 2021 4.092 4.124 3.980 4.004 49,208,588 -0.10(-2.43%)
Nov 16, 2021 4.080 4.128 4.014 4.104 51,533,632 -0.02(-0.39%)
Nov 15, 2021 4.088 4.156 4.037 4.120 37,407,560 +0.04(+0.98%)
Nov 12, 2021 4.008 4.080 3.950 4.080 50,655,340 +0.05(+1.29%)
Nov 11, 2021 4.032 4.086 4.014 4.028 48,167,160 -0.02(-0.39%)
Nov 10, 2021 4.052 4.044 67,504,968 +0.02(+0.60%)
Nov 09, 2021 4.016 4.052 3.976 4.020 66,429,776 +0.10(+2.44%)
Nov 08, 2021 3.884 3.976 3.884 3.924 63,361,004 +0.05(+1.23%)
Nov 05, 2021 3.888 3.934 3.829 3.876 63,339,692 +0.08(+1.99%)
Nov 04, 2021 3.936 3.948 3.779 3.801 102,251,888 -0.15(-3.74%)
Nov 03, 2021 3.964 4.040 3.916 3.948 90,047,824 -0.07(-1.69%)
Nov 02, 2021 4.032 4.048 3.962 4.016 43,613,552 -0.05(-1.27%)
Nov 01, 2021 3.984 4.104 3.952 4.068 100,428,080 +0.15(+3.87%)
Oct 29, 2021 4.120 4.160 3.890 3.916 147,272,320 -0.30(-7.01%)
Oct 28, 2021 4.144 4.227 4.132 4.211 79,017,216 +0.03(+0.67%)
Oct 27, 2021 4.227 4.251 4.163 4.183 66,103,468 -0.02(-0.47%)
Oct 26, 2021 4.215 4.203 73,700,312 -0.07(-1.59%)
Oct 25, 2021 4.092 4.283 4.092 4.271 125,146,040 +0.30(+7.64%)
Oct 22, 2021 3.912 4.008 3.733 3.968 221,318,480 -0.04(-1.00%)
Oct 21, 2021 4.124 4.144 3.924 4.008 106,576,736 -0.25(-5.90%)
Oct 20, 2021 4.152 4.297 4.128 4.259 70,450,440 +0.14(+3.29%)
Oct 19, 2021 4.303 4.315 4.092 4.124 128,878,488 -0.25(-5.66%)
Oct 18, 2021 4.351 4.407 4.317 4.371 48,601,892 -0.05(-1.17%)
Oct 15, 2021 4.383 4.447 4.359 4.423 42,110,892 +0.06(+1.46%)
Oct 14, 2021 4.455 4.463 4.343 4.359 61,107,496 -0.05(-1.09%)
Oct 13, 2021 4.291 4.415 4.275 4.407 57,318,236 +0.13(+3.08%)
Oct 12, 2021 4.303 4.353 4.217 4.275 37,240,336 +0.00(+0.00%)
Oct 11, 2021 4.387 4.415 4.275 4.275 66,147,104 -0.04(-0.92%)
Oct 08, 2021 4.315 4.387 4.275 4.315 55,420,476 +0.07(+1.69%)
Oct 07, 2021 4.247 4.281 4.162 4.243 45,020,268 -0.02(-0.37%)
Oct 06, 2021 4.259 4.295 4.193 4.259 55,170,744 -0.12(-2.64%)
Oct 05, 2021 4.379 4.419 4.329 4.375 76,673,016 +0.06(+1.48%)
Oct 04, 2021 4.263 4.339 4.243 4.311 75,916,960 +0.03(+0.65%)
Oct 01, 2021 4.160 4.289 4.160 4.283 56,799,268 +0.16(+3.87%)
Sep 30, 2021 4.148 4.187 4.089 4.124 51,094,372 -0.02(-0.39%)
Sep 29, 2021 4.108 4.203 4.044 4.140 55,859,120 +0.05(+1.27%)
Sep 28, 2021 4.215 4.271 4.052 4.088 88,062,264 -0.08(-1.91%)
Sep 27, 2021 4.171 4.233 4.060 4.167 99,302,848 +0.06(+1.46%)
Sep 24, 2021 4.072 4.170 4.064 4.108 43,999,408 -0.04(-0.87%)
Sep 23, 2021 4.024 4.151 4.004 4.144 50,270,428 +0.16(+4.11%)
Sep 22, 2021 3.964 4.060 3.952 3.980 63,010,796 +0.11(+2.78%)
Sep 21, 2021 3.856 3.908 3.773 3.872 60,137,520 +0.08(+2.00%)
Sep 20, 2021 3.757 3.805 3.669 3.797 88,677,624 -0.08(-1.96%)
Sep 17, 2021 3.984 4.004 3.868 3.872 83,916,952 -0.19(-4.62%)
Sep 16, 2021 4.080 4.084 3.976 4.060 48,824,840 -0.04(-0.97%)
Sep 15, 2021 4.072 4.154 4.048 4.100 50,745,832 +0.04(+0.98%)
Sep 14, 2021 4.096 4.120 4.016 4.060 51,102,996 -0.05(-1.26%)
Sep 13, 2021 4.052 4.148 4.020 4.112 54,257,792 +0.15(+3.72%)
Sep 10, 2021 4.048 4.092 3.956 3.964 62,035,484 -0.01(-0.30%)
Sep 09, 2021 3.912 4.064 3.781 3.976 160,101,680 +0.09(+2.26%)
Sep 08, 2021 4.136 4.181 3.872 3.888 117,569,656 -0.32(-7.58%)
Sep 07, 2021 4.160 4.323 4.167 4.207 52,363,096 +0.04(+0.96%)
Sep 03, 2021 4.239 4.243 4.156 4.167 47,076,012 -0.06(-1.42%)
Sep 02, 2021 4.247 4.389 4.207 4.227 68,239,136 -0.07(-1.58%)
Sep 01, 2021 4.255 4.347 4.225 4.295 65,293,564 -0.03(-0.65%)
Aug 31, 2021 4.411 4.431 4.281 4.323 76,012,192 -0.08(-1.72%)
Aug 30, 2021 4.463 4.491 4.387 4.399 73,783,488 -0.07(-1.61%)
Aug 27, 2021 4.327 4.475 4.327 4.471 76,958,416 +0.18(+4.09%)
Aug 26, 2021 4.347 4.371 4.283 4.295 45,171,228 -0.05(-1.10%)
Aug 25, 2021 4.295 4.359 4.257 4.343 36,953,696 +0.04(+0.83%)
Aug 24, 2021 4.207 4.311 4.195 4.307 36,345,304 +0.15(+3.65%)
Aug 23, 2021 4.084 4.171 4.072 4.156 74,552,128 +0.13(+3.17%)
Aug 20, 2021 3.916 4.036 3.892 4.028 69,374,504 +0.00(+0.10%)
Aug 19, 2021 3.996 4.059 3.952 4.024 52,839,304 -0.06(-1.46%)
Aug 18, 2021 4.179 4.211 4.084 4.084 50,923,124 -0.13(-3.03%)
Aug 17, 2021 4.187 4.331 4.130 4.211 67,676,416 +0.01(+0.22%)
Aug 16, 2021 4.232 4.246 4.161 4.202 62,400,908 -0.07(-1.68%)
Aug 13, 2021 4.229 4.327 4.210 4.274 49,460,012 +0.03(+0.71%)
Aug 12, 2021 4.236 4.293 4.195 4.244 59,669,992 -0.01(-0.18%)
Aug 11, 2021 4.165 4.276 4.146 4.251 54,747,916 +0.06(+1.35%)
Aug 10, 2021 4.187 4.274 4.165 4.195 83,253,008 +0.03(+0.72%)
Aug 09, 2021 4.146 4.172 4.044 4.165 72,010,320 -0.05(-1.16%)
Aug 06, 2021 4.232 4.240 4.149 4.214 96,806,624 -0.03(-0.80%)
Aug 05, 2021 4.255 4.406 4.191 4.247 203,025,696 +0.36(+9.21%)
Aug 04, 2021 3.976 3.984 3.812 3.889 86,510,232 -0.14(-3.46%)
Aug 03, 2021 3.882 4.040 3.825 4.029 78,957,248 +0.02(+0.47%)
Aug 02, 2021 4.074 4.151 3.995 4.010 58,044,936 -0.01(-0.28%)
Jul 30, 2021 4.157 4.193 3.999 4.021 65,485,392 -0.19(-4.56%)
Jul 29, 2021 4.187 4.251 4.157 4.214 44,081,652 +0.04(+0.99%)
Jul 28, 2021 4.097 4.185 4.051 4.172 57,273,476 +0.09(+2.22%)
Jul 27, 2021 4.050 4.095 4.010 4.082 46,371,036 -0.01(-0.28%)
Jul 26, 2021 3.976 4.097 3.976 4.093 45,316,660 +0.12(+3.04%)
Jul 23, 2021 4.051 4.067 3.953 3.972 37,351,148 -0.05(-1.13%)
Jul 22, 2021 4.025 4.055 3.969 4.018 40,219,440 -0.02(-0.37%)
Jul 21, 2021 3.950 4.061 3.938 4.033 57,366,344 +0.09(+2.29%)
Jul 20, 2021 3.799 3.987 3.759 3.942 67,463,520 +0.10(+2.65%)
Jul 19, 2021 3.904 3.929 3.806 3.840 80,110,088 -0.18(-4.59%)
Jul 16, 2021 4.134 4.138 3.972 4.025 55,351,004 -0.06(-1.38%)
Jul 15, 2021 4.161 4.214 4.063 4.082 59,172,220 -0.13(-3.04%)
Jul 14, 2021 4.263 4.293 4.187 4.210 63,663,144 +0.04(+0.99%)
Jul 13, 2021 4.127 4.185 4.093 4.168 42,934,916 +0.01(+0.27%)
Jul 12, 2021 4.070 4.165 4.033 4.157 48,503,116 +0.05(+1.29%)
Jul 09, 2021 4.097 4.134 4.048 4.104 40,052,632 +0.04(+1.02%)
Jul 08, 2021 4.051 4.108 3.991 4.063 67,021,780 -0.09(-2.18%)
Jul 07, 2021 4.161 4.176 4.059 4.153 94,714,224 -0.01(-0.27%)
Jul 06, 2021 4.312 4.342 4.157 4.165 98,633,008 -0.33(-7.30%)
Jul 02, 2021 4.470 4.511 4.379 4.492 51,335,984 +0.05(+1.10%)
Jul 01, 2021 4.666 4.666 4.432 4.443 100,588,888 -0.17(-3.60%)
Jun 30, 2021 4.458 4.628 4.447 4.609 125,114,632 +0.06(+1.41%)
Jun 29, 2021 4.481 4.545 4.408 4.545 87,384,184 +0.07(+1.52%)
Jun 28, 2021 4.496 4.507 4.423 4.477 76,508,272 -0.03(-0.59%)
Jun 25, 2021 4.579 4.617 4.466 4.504 118,018,536 -0.08(-1.73%)
Jun 24, 2021 4.519 4.617 4.489 4.583 84,901,152 +0.09(+2.01%)
Jun 23, 2021 4.477 4.560 4.432 4.492 85,093,808 +0.04(+0.85%)
Jun 22, 2021 4.391 4.492 4.334 4.455 83,505,376 +0.05(+1.11%)
Jun 21, 2021 4.353 4.425 4.312 4.406 61,600,100 +0.12(+2.81%)
Jun 18, 2021 4.285 4.300 4.221 4.285 95,276,888 -0.02(-0.35%)
Jun 17, 2021 4.436 4.457 4.259 4.300 93,240,312 -0.15(-3.31%)
Jun 16, 2021 4.428 4.462 4.327 4.447 84,903,832 +0.04(+0.85%)
Jun 15, 2021 4.357 4.425 4.304 4.410 53,928,912 +0.07(+1.56%)
Jun 14, 2021 4.425 4.470 4.319 4.342 72,214,680 +0.02(+0.52%)
Jun 11, 2021 4.394 4.402 4.285 4.319 99,607,760 -0.08(-1.80%)
Jun 10, 2021 4.440 4.477 4.365 4.398 93,943,520 -0.02(-0.34%)
Jun 09, 2021 4.421 4.474 4.364 4.413 193,144,784 -0.02(-0.34%)
Jun 08, 2021 4.266 4.432 4.229 4.428 233,013,424 +0.12(+2.80%)
Jun 07, 2021 4.278 4.371 4.236 4.308 166,035,456 -0.06(-1.38%)
Jun 04, 2021 4.278 4.379 4.251 4.368 151,929,904 +0.12(+2.75%)
Jun 03, 2021 4.221 4.279 4.176 4.251 164,210,512 -0.01(-0.18%)
Jun 02, 2021 3.965 4.266 3.961 4.259 292,449,344 +0.25(+6.30%)
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.