Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
4.423
4.466
4.177
4.204
137,178,320
-0.32(-7.01%)
Oct 28, 2021
4.448
4.538
4.436
4.521
73,601,400
+0.03(+0.67%)
Oct 27, 2021
4.538
4.564
4.470
4.491
61,572,756
-0.02(-0.47%)
Oct 26, 2021
4.526
4.513
68,648,912
-0.07(-1.59%)
Oct 25, 2021
4.393
4.598
4.393
4.585
116,568,568
+0.33(+7.64%)
Oct 22, 2021
4.200
4.303
4.007
4.260
206,149,376
-0.04(-1.00%)
Oct 21, 2021
4.427
4.448
4.213
4.303
99,272,000
-0.27(-5.90%)
Oct 20, 2021
4.457
4.613
4.431
4.573
65,621,788
+0.15(+3.29%)
Oct 19, 2021
4.620
4.633
4.393
4.427
120,045,200
-0.27(-5.66%)
Oct 18, 2021
4.671
4.731
4.635
4.692
45,270,732
-0.06(-1.17%)
Oct 15, 2021
4.705
4.774
4.680
4.748
39,224,624
+0.07(+1.46%)
Oct 14, 2021
4.782
4.791
4.663
4.680
56,919,208
-0.05(-1.09%)
Oct 13, 2021
4.607
4.740
4.590
4.731
53,389,664
+0.14(+3.08%)
Oct 12, 2021
4.620
4.673
4.528
4.590
34,687,896
+0.00(+0.00%)
Oct 11, 2021
4.710
4.740
4.590
4.590
61,613,400
-0.04(-0.92%)
Oct 08, 2021
4.633
4.710
4.590
4.633
51,621,976
+0.08(+1.69%)
Oct 07, 2021
4.560
4.596
4.468
4.555
41,934,596
-0.02(-0.37%)
Oct 06, 2021
4.573
4.611
4.502
4.573
51,389,360
-0.12(-2.64%)
Oct 05, 2021
4.701
4.744
4.648
4.697
71,417,872
+0.07(+1.48%)
Oct 04, 2021
4.577
4.658
4.555
4.628
70,713,632
+0.03(+0.65%)
Oct 01, 2021
4.466
4.605
4.466
4.598
52,906,264
+0.17(+3.87%)
Sep 30, 2021
4.453
4.496
4.390
4.427
47,592,380
-0.02(-0.39%)
Sep 29, 2021
4.410
4.513
4.341
4.444
52,030,556
+0.06(+1.27%)
Sep 28, 2021
4.526
4.585
4.350
4.389
82,026,504
-0.09(-1.91%)
Sep 27, 2021
4.478
4.545
4.359
4.474
92,496,664
+0.06(+1.46%)
Sep 24, 2021
4.371
4.477
4.363
4.410
40,983,700
-0.04(-0.87%)
Sep 23, 2021
4.320
4.457
4.299
4.448
46,824,908
+0.18(+4.11%)
Sep 22, 2021
4.256
4.359
4.243
4.273
58,692,056
+0.12(+2.78%)
Sep 21, 2021
4.140
4.196
4.050
4.157
56,015,712
+0.08(+2.00%)
Sep 20, 2021
4.033
4.085
3.939
4.076
82,599,688
-0.08(-1.96%)
Sep 17, 2021
4.277
4.299
4.153
4.157
78,165,304
-0.20(-4.62%)
Sep 16, 2021
4.380
4.384
4.269
4.359
45,478,400
-0.04(-0.97%)
Sep 15, 2021
4.371
4.459
4.346
4.401
47,267,728
+0.04(+0.98%)
Sep 14, 2021
4.397
4.423
4.311
4.359
47,600,412
-0.06(-1.26%)
Sep 13, 2021
4.350
4.453
4.316
4.414
50,538,980
+0.16(+3.72%)
Sep 10, 2021
4.346
4.393
4.247
4.256
57,783,592
-0.01(-0.30%)
Sep 09, 2021
4.200
4.363
4.059
4.269
149,128,368
+0.09(+2.26%)
Sep 08, 2021
4.440
4.489
4.157
4.174
109,511,472
-0.34(-7.58%)
Sep 07, 2021
4.466
4.641
4.474
4.517
48,774,144
+0.04(+0.96%)
Sep 03, 2021
4.551
4.555
4.461
4.474
43,849,436
-0.06(-1.42%)
Sep 02, 2021
4.560
4.712
4.517
4.538
63,562,044
-0.07(-1.58%)
Sep 01, 2021
4.568
4.667
4.536
4.611
60,818,364
-0.03(-0.65%)
Aug 31, 2021
4.735
4.757
4.596
4.641
70,802,344
-0.08(-1.72%)
Aug 30, 2021
4.791
4.821
4.710
4.722
68,726,384
-0.08(-1.61%)
Aug 27, 2021
4.645
4.804
4.645
4.800
71,683,712
+0.19(+4.09%)
Aug 26, 2021
4.667
4.692
4.598
4.611
42,075,204
-0.05(-1.10%)
Aug 25, 2021
4.611
4.680
4.570
4.663
34,420,900
+0.04(+0.83%)
Aug 24, 2021
4.517
4.628
4.504
4.624
33,854,208
+0.16(+3.65%)
Aug 23, 2021
4.384
4.478
4.371
4.461
69,442,352
+0.14(+3.17%)
Aug 20, 2021
4.204
4.333
4.179
4.324
64,619,596
+0.00(+0.10%)
Aug 19, 2021
4.290
4.357
4.243
4.320
49,217,712
-0.06(-1.47%)
Aug 18, 2021
4.487
4.521
4.384
4.384
47,432,868
-0.14(-3.03%)
Aug 17, 2021
4.496
4.650
4.433
4.521
63,037,900
+0.01(+0.22%)
Aug 16, 2021
4.544
4.558
4.467
4.511
58,123,968
-0.08(-1.68%)
Aug 13, 2021
4.540
4.645
4.520
4.588
46,070,036
+0.03(+0.71%)
Aug 12, 2021
4.548
4.609
4.503
4.556
55,580,228
-0.01(-0.18%)
Aug 11, 2021
4.471
4.590
4.451
4.564
50,995,508
+0.06(+1.35%)
Aug 10, 2021
4.495
4.588
4.471
4.503
77,546,872
+0.03(+0.72%)
Aug 09, 2021
4.451
4.479
4.341
4.471
67,074,752
-0.05(-1.16%)
Aug 06, 2021
4.544
4.552
4.455
4.524
90,171,528
-0.04(-0.80%)
Aug 05, 2021
4.568
4.730
4.499
4.560
189,110,368
+0.38(+9.21%)
Aug 04, 2021
4.269
4.277
4.093
4.176
80,580,840
-0.15(-3.46%)
Aug 03, 2021
4.168
4.337
4.107
4.325
73,545,536
+0.02(+0.47%)
Aug 02, 2021
4.374
4.457
4.289
4.305
54,066,552
-0.01(-0.28%)
Jul 30, 2021
4.463
4.501
4.293
4.317
60,997,044
-0.21(-4.56%)
Jul 29, 2021
4.495
4.564
4.463
4.524
41,060,308
+0.04(+0.99%)
Jul 28, 2021
4.398
4.493
4.350
4.479
53,347,968
+0.10(+2.22%)
Jul 27, 2021
4.348
4.396
4.305
4.382
43,192,780
-0.01(-0.28%)
Jul 26, 2021
4.269
4.398
4.269
4.394
42,210,668
+0.13(+3.04%)
Jul 23, 2021
4.350
4.366
4.244
4.265
34,791,112
-0.05(-1.13%)
Jul 22, 2021
4.321
4.354
4.261
4.313
37,462,812
-0.02(-0.37%)
Jul 21, 2021
4.240
4.360
4.228
4.329
53,434,472
+0.10(+2.29%)
Jul 20, 2021
4.078
4.280
4.036
4.232
62,839,592
+0.11(+2.65%)
Jul 19, 2021
4.192
4.218
4.087
4.123
74,619,368
-0.20(-4.59%)
Jul 16, 2021
4.439
4.443
4.265
4.321
51,557,260
-0.06(-1.38%)
Jul 15, 2021
4.467
4.524
4.362
4.382
55,116,576
-0.14(-3.04%)
Jul 14, 2021
4.576
4.609
4.495
4.520
59,299,688
+0.04(+0.99%)
Jul 13, 2021
4.431
4.493
4.394
4.475
39,992,168
+0.01(+0.27%)
Jul 12, 2021
4.370
4.471
4.329
4.463
45,178,724
+0.06(+1.29%)
Jul 09, 2021
4.398
4.439
4.346
4.406
37,307,436
+0.04(+1.02%)
Jul 08, 2021
4.350
4.410
4.285
4.362
62,428,128
-0.10(-2.18%)
Jul 07, 2021
4.467
4.483
4.358
4.459
88,222,536
-0.01(-0.27%)
Jul 06, 2021
4.629
4.661
4.463
4.471
91,872,728
-0.35(-7.30%)
Jul 02, 2021
4.799
4.843
4.702
4.823
47,817,428
+0.05(+1.10%)
Jul 01, 2021
5.009
5.009
4.758
4.770
93,694,552
-0.18(-3.60%)
Jun 30, 2021
4.787
4.969
4.774
4.948
116,539,312
+0.07(+1.41%)
Jun 29, 2021
4.811
4.880
4.732
4.880
81,394,896
+0.07(+1.52%)
Jun 28, 2021
4.827
4.839
4.748
4.807
71,264,416
-0.03(-0.59%)
Jun 25, 2021
4.916
4.957
4.795
4.835
109,929,576
-0.08(-1.73%)
Jun 24, 2021
4.851
4.957
4.819
4.920
79,082,056
+0.10(+2.01%)
Jun 23, 2021
4.807
4.896
4.758
4.823
79,261,504
+0.04(+0.85%)
Jun 22, 2021
4.714
4.823
4.653
4.783
77,781,944
+0.05(+1.11%)
Jun 21, 2021
4.673
4.750
4.629
4.730
57,378,048
+0.13(+2.81%)
Jun 18, 2021
4.600
4.617
4.532
4.600
88,746,632
-0.02(-0.35%)
Jun 17, 2021
4.762
4.785
4.572
4.617
86,849,648
-0.16(-3.31%)
Jun 16, 2021
4.754
4.791
4.645
4.774
79,084,552
+0.04(+0.85%)
Jun 15, 2021
4.677
4.750
4.621
4.734
50,232,640
+0.07(+1.56%)
Jun 14, 2021
4.750
4.799
4.637
4.661
67,265,104
+0.02(+0.52%)
Jun 11, 2021
4.718
4.726
4.600
4.637
92,780,672
-0.08(-1.80%)
Jun 10, 2021
4.766
4.807
4.687
4.722
87,504,656
-0.02(-0.34%)
Jun 09, 2021
4.746
4.803
4.685
4.738
179,906,704
-0.02(-0.34%)
Jun 08, 2021
4.580
4.758
4.540
4.754
217,042,752
+0.13(+2.80%)
Jun 07, 2021
4.592
4.692
4.548
4.625
154,655,440
-0.06(-1.38%)
Jun 04, 2021
4.592
4.702
4.564
4.689
141,516,672
+0.13(+2.75%)
Jun 03, 2021
4.532
4.594
4.483
4.564
152,955,584
-0.01(-0.18%)
Jun 02, 2021
4.257
4.580
4.252
4.572
272,404,960
+0.27(+6.30%)
Jun 01, 2021
4.265
4.307
4.180
4.301
155,365,552
+0.17(+4.11%)
May 28, 2021
3.985
4.141
3.961
4.131
133,500,872
+0.25(+6.58%)
May 27, 2021
3.880
3.900
3.832
3.876
56,686,760
+0.01(+0.31%)
May 26, 2021
3.795
3.868
3.779
3.864
64,638,876
+0.06(+1.70%)
May 25, 2021
3.909
3.913
3.795
3.799
60,075,752
-0.08(-1.98%)
May 24, 2021
3.852
3.902
3.824
3.876
51,209,452
+0.06(+1.70%)
May 21, 2021
3.852
3.891
3.807
3.811
66,329,984
-0.03(-0.74%)
May 20, 2021
3.880
3.886
3.807
3.840
81,345,264
-0.03(-0.73%)
May 19, 2021
3.872
3.913
3.815
3.868
67,492,784
-0.06(-1.65%)
May 18, 2021
3.969
3.989
3.896
3.933
64,600,664
-0.04(-0.92%)
May 17, 2021
3.900
3.981
3.888
3.969
64,542,684
+0.05(+1.34%)
May 14, 2021
3.852
3.937
3.834
3.917
99,116,184
+0.19(+4.99%)
May 13, 2021
3.710
3.743
3.622
3.731
82,018,040
+0.04(+1.10%)
May 12, 2021
3.811
3.832
3.690
3.690
105,659,408
-0.09(-2.46%)
May 11, 2021
3.662
3.803
3.654
3.783
94,042,024
+0.05(+1.41%)
May 10, 2021
3.731
3.779
3.706
3.731
94,275,296
+0.06(+1.65%)
May 07, 2021
3.557
3.682
3.536
3.670
77,002,760
+0.13(+3.54%)
May 06, 2021
3.532
3.553
3.506
3.544
83,016,648
+0.03(+0.92%)
May 05, 2021
3.500
3.532
3.407
3.512
69,690,752
+0.17(+5.21%)
May 04, 2021
3.431
3.435
3.338
3.338
55,131,912
-0.09(-2.71%)
May 03, 2021
3.435
3.463
3.395
3.431
93,116,696
+0.00(+0.00%)
Apr 30, 2021
3.451
3.504
3.423
3.431
73,357,632
-0.03(-0.93%)
Apr 29, 2021
3.573
3.577
3.427
3.463
74,268,752
-0.10(-2.73%)
Apr 28, 2021
3.439
3.561
3.435
3.561
76,344,168
+0.20(+5.90%)
Apr 27, 2021
3.476
3.504
3.342
3.362
63,077,260
-0.09(-2.69%)
Apr 26, 2021
3.443
3.491
3.423
3.455
46,524,644
+0.04(+1.18%)
Apr 23, 2021
3.443
3.455
3.368
3.415
67,247,584
-0.02(-0.59%)
Apr 22, 2021
3.431
3.451
3.391
3.435
77,262,880
+0.06(+1.92%)
Apr 21, 2021
3.326
3.379
3.314
3.370
39,859,164
+0.00(+0.00%)
Apr 20, 2021
3.451
3.468
3.350
3.370
81,949,504
-0.08(-2.46%)
Apr 19, 2021
3.253
3.532
3.245
3.455
141,711,856
+0.17(+5.17%)
Apr 16, 2021
3.229
3.302
3.200
3.285
76,122,744
+0.01(+0.25%)
Apr 15, 2021
3.354
3.374
3.273
3.277
54,723,468
-0.04(-1.18%)
Apr 14, 2021
3.219
3.348
3.215
3.317
88,636,048
+0.09(+2.66%)
Apr 13, 2021
3.211
3.274
3.196
3.231
82,952,352
+0.00(+0.00%)
Apr 12, 2021
3.301
3.321
3.213
3.231
67,977,736
-0.01(-0.24%)
Apr 09, 2021
3.215
3.242
3.207
3.239
120,077,976
-0.03(-0.96%)
Apr 08, 2021
3.285
3.301
3.223
3.270
77,761,848
-0.02(-0.59%)
Apr 07, 2021
3.305
3.332
3.262
3.289
69,497,688
+0.00(+0.12%)
Apr 06, 2021
3.293
3.330
3.266
3.285
55,085,712
+0.01(+0.36%)
Apr 05, 2021
3.281
3.293
3.231
3.274
49,460,780
+0.04(+1.33%)
Apr 01, 2021
3.289
3.317
3.211
3.231
80,396,448
-0.08(-2.48%)
Mar 31, 2021
3.219
3.332
3.211
3.313
70,947,640
+0.13(+4.05%)
Mar 30, 2021
3.184
3.223
3.164
3.184
56,099,552
+0.00(+0.00%)
Mar 29, 2021
3.117
3.196
3.110
3.184
66,806,900
+0.02(+0.49%)
Mar 26, 2021
3.192
3.254
3.110
3.168
79,729,368
+0.00(+0.00%)
Mar 25, 2021
3.059
3.172
3.024
3.168
79,553,872
+0.04(+1.25%)
Mar 24, 2021
3.207
3.278
3.117
3.129
74,730,024
-0.05(-1.72%)
Mar 23, 2021
3.227
3.301
3.176
3.184
76,940,320
-0.09(-2.63%)
Mar 22, 2021
3.258
3.297
3.203
3.270
60,174,000
-0.05(-1.41%)
Mar 19, 2021
3.235
3.364
3.194
3.317
75,884,800
+0.10(+3.16%)
Mar 18, 2021
3.246
3.317
3.180
3.215
91,005,576
-0.08(-2.37%)
Mar 17, 2021
3.133
3.309
3.121
3.293
81,366,392
+0.13(+3.95%)
Mar 16, 2021
3.231
3.235
3.153
3.168
64,715,568
-0.03(-0.98%)
Mar 15, 2021
3.176
3.203
3.125
3.199
59,191,220
+0.03(+0.86%)
Mar 12, 2021
3.192
3.203
3.137
3.172
66,529,236
-0.05(-1.58%)
Mar 11, 2021
3.164
3.258
3.114
3.223
132,310,152
+0.16(+5.23%)
Mar 10, 2021
2.953
3.071
2.926
3.063
134,206,472
+0.22(+7.84%)
Mar 09, 2021
2.828
2.942
2.758
2.840
148,046,640
+0.02(+0.83%)
Mar 08, 2021
2.973
3.000
2.797
2.817
155,995,328
-0.21(-7.09%)
Mar 05, 2021
3.106
3.106
2.977
3.031
150,078,336
+0.05(+1.70%)
Mar 04, 2021
3.035
3.098
2.942
2.981
192,004,880
+0.08(+2.69%)
Mar 03, 2021
2.883
2.949
2.797
2.903
275,928,672
-0.12(-4.01%)
Mar 02, 2021
2.938
3.059
2.922
3.024
222,616,304
-0.03(-0.90%)
Mar 01, 2021
3.106
3.211
3.047
3.051
152,222,768
-0.05(-1.51%)
Feb 26, 2021
3.250
3.250
3.067
3.098
155,204,848
-0.13(-4.11%)
Feb 25, 2021
3.489
3.535
3.203
3.231
162,219,248
-0.18(-5.16%)
Feb 24, 2021
3.375
3.453
3.344
3.407
162,383,728
+0.10(+2.95%)
Feb 23, 2021
3.301
3.399
3.211
3.309
310,950,144
+0.21(+6.68%)
Feb 22, 2021
3.078
3.164
3.035
3.102
530,995,232
-0.82(-21.00%)
Feb 19, 2021
4.047
4.063
3.879
3.926
191,484,656
-0.30(-7.12%)
Feb 18, 2021
4.325
4.332
4.192
4.227
72,805,408
-0.04(-0.92%)
Feb 17, 2021
4.180
4.289
4.094
4.266
64,024,984
+0.09(+2.06%)
Feb 16, 2021
4.180
4.250
4.149
4.180
49,256,608
+0.06(+1.42%)
Feb 12, 2021
4.051
4.157
4.047
4.121
45,588,528
+0.01(+0.19%)
Feb 11, 2021
4.145
4.168
4.075
4.114
51,946,860
+0.04(+1.06%)
Feb 10, 2021
3.985
4.114
3.957
4.071
57,130,096
+0.05(+1.36%)
Feb 09, 2021
4.063
4.082
3.969
4.016
108,897,680
-0.13(-3.11%)
Feb 08, 2021
4.250
4.313
4.090
4.145
139,078,400
-0.18(-4.16%)
Feb 05, 2021
4.414
4.483
4.223
4.325
83,680,416
+0.08(+1.93%)
Feb 04, 2021
4.215
4.258
4.153
4.243
37,135,276
-0.04(-0.82%)
Feb 03, 2021
4.266
4.317
4.219
4.278
49,295,824
+0.05(+1.11%)
Feb 02, 2021
4.297
4.356
4.180
4.231
82,902,960
+0.21(+5.35%)
Feb 01, 2021
3.977
4.071
3.926
4.016
59,224,096
+0.09(+2.29%)
Jan 29, 2021
4.000
4.032
3.914
3.926
48,929,068
-0.20(-4.74%)
Jan 28, 2021
4.153
4.192
4.063
4.121
58,466,560
+0.08(+2.03%)
Jan 27, 2021
4.016
4.172
3.918
4.039
80,206,920
-0.00(-0.10%)
Jan 26, 2021
4.063
4.129
4.020
4.043
83,929,576
+0.10(+2.58%)
Jan 25, 2021
3.950
3.953
3.832
3.942
46,510,076
-0.04(-0.98%)
Jan 22, 2021
3.965
4.035
3.922
3.981
82,661,872
-0.13(-3.23%)
Jan 21, 2021
4.239
4.239
4.075
4.114
37,947,288
-0.12(-2.77%)
Jan 20, 2021
4.317
4.325
4.219
4.231
44,828,296
-0.02(-0.46%)
Jan 19, 2021
4.274
4.285
4.180
4.250
56,252,372
-0.01(-0.18%)
Jan 15, 2021
4.313
4.352
4.239
4.258
91,450,440
-0.25(-5.46%)
Jan 14, 2021
4.391
4.528
4.356
4.504
71,138,848
+0.13(+2.85%)
Jan 13, 2021
4.528
4.539
4.356
4.379
66,463,908
-0.20(-4.35%)
Jan 12, 2021
4.520
4.594
4.469
4.578
75,277,800
+0.13(+2.81%)
Jan 11, 2021
4.446
4.508
4.403
4.453
38,756,376
-0.11(-2.48%)
Jan 08, 2021
4.633
4.641
4.500
4.567
50,407,608
+0.00(+0.00%)
Jan 07, 2021
4.618
4.625
4.520
4.567
55,524,292
+0.03(+0.60%)
Jan 06, 2021
4.547
4.645
4.496
4.539
67,616,936
+0.04(+0.87%)
Jan 05, 2021
4.266
4.547
4.262
4.500
69,915,576
+0.13(+2.95%)
Jan 04, 2021
4.465
4.532
4.325
4.371
77,297,024
-0.02(-0.36%)
Dec 31, 2020
4.387
4.387
4.387
44,226,220
+0.01(+0.18%)
Dec 30, 2020
4.313
4.395
4.313
4.379
44,226,220
+0.06(+1.45%)
Dec 29, 2020
4.340
4.356
4.282
4.317
33,830,636
+0.02(+0.55%)
Dec 28, 2020
4.293
4.336
4.262
4.293
35,704,060
+0.01(+0.18%)
Dec 24, 2020
4.289
4.289
4.207
4.285
18,965,312
+0.01(+0.27%)
Dec 23, 2020
4.250
4.356
4.243
4.274
31,608,486
+0.04(+1.02%)
Dec 22, 2020
4.239
4.258
4.188
4.231
37,017,020
+0.03(+0.65%)
Dec 21, 2020
4.192
4.274
4.164
4.203
54,918,584
-0.21(-4.69%)
Dec 18, 2020
4.438
4.469
4.389
4.410
37,657,752
-0.03(-0.70%)
Dec 17, 2020
4.457
4.504
4.418
4.442
50,099,284
+0.03(+0.71%)
Dec 16, 2020
4.325
4.426
4.274
4.410
49,554,100
+0.06(+1.35%)
Dec 15, 2020
4.293
4.371
4.254
4.352
42,872,520
+0.09(+2.20%)
Dec 14, 2020
4.375
4.410
4.246
4.258
49,481,452
-0.09(-2.07%)
Dec 11, 2020
4.321
4.364
4.278
4.348
60,713,880
-0.05(-1.15%)
Dec 10, 2020
4.211
4.450
4.176
4.399
83,397,312
+0.27(+6.63%)
Dec 09, 2020
4.188
4.223
4.071
4.125
67,412,048
-0.03(-0.66%)
Dec 08, 2020
4.200
4.278
4.145
4.153
47,140,584
-0.05(-1.30%)
Dec 07, 2020
4.282
4.305
4.162
4.207
89,326,432
-0.06(-1.37%)
Dec 04, 2020
4.207
4.301
4.207
4.266
75,617,048
+0.14(+3.51%)
Dec 03, 2020
4.063
4.211
4.051
4.121
65,884,352
+0.14(+3.53%)
Dec 02, 2020
3.899
4.075
3.895
3.981
76,353,128
+0.04(+0.89%)
Dec 01, 2020
3.860
3.950
3.848
3.946
62,055,780
+0.21(+5.54%)
Nov 30, 2020
3.828
3.883
3.727
3.739
77,084,016
-0.14(-3.72%)
Nov 27, 2020
3.797
3.883
3.789
3.883
41,751,896
-0.04(-0.90%)
Nov 25, 2020
3.887
3.969
3.844
3.918
57,079,220
+0.01(+0.30%)
Nov 24, 2020
3.848
3.942
3.805
3.907
111,092,400
+0.25(+6.95%)
Nov 23, 2020
3.641
3.664
3.598
3.653
65,325,280
+0.11(+3.09%)
Nov 20, 2020
3.567
3.598
3.520
3.543
36,931,536
-0.05(-1.41%)
Nov 19, 2020
3.567
3.621
3.547
3.594
38,381,156
+0.05(+1.43%)
Nov 18, 2020
3.614
3.657
3.543
3.543
70,719,312
-0.02(-0.55%)
Nov 17, 2020
3.430
3.625
3.426
3.563
71,891,472
+0.11(+3.17%)
Nov 16, 2020
3.504
3.520
3.418
3.453
64,375,284
+0.12(+3.63%)
Nov 13, 2020
3.254
3.356
3.239
3.332
68,822,560
+0.10(+3.02%)
Nov 12, 2020
3.332
3.371
3.215
3.235
53,784,356
-0.20(-5.69%)
Nov 11, 2020
3.360
3.434
3.332
3.430
70,714,552
-0.00(-0.11%)
Nov 10, 2020
3.289
3.438
3.274
3.434
131,402,928
+0.23(+7.33%)
Nov 09, 2020
3.258
3.281
3.114
3.199
129,157,048
+0.32(+11.13%)
Nov 06, 2020
2.805
2.891
2.787
2.879
42,391,848
+0.07(+2.50%)
Nov 05, 2020
2.785
2.828
2.774
2.809
42,780,428
+0.09(+3.16%)
Nov 04, 2020
2.692
2.774
2.637
2.723
48,261,236
+0.04(+1.31%)
Nov 03, 2020
2.723
2.731
2.641
2.688
68,270,384
+0.06(+2.38%)
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
.