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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2023
8.507
8.507
8.006
8.057
67,491,640
-0.30(-3.57%)
Feb 27, 2023
8.289
8.529
8.224
8.355
35,372,280
+0.09(+1.05%)
Feb 24, 2023
8.318
8.438
8.231
8.267
26,156,640
-0.23(-2.65%)
Feb 23, 2023
8.384
8.598
8.355
8.493
28,078,992
+0.31(+3.73%)
Feb 22, 2023
8.166
8.253
8.129
8.188
22,832,428
+0.00(+0.00%)
Feb 21, 2023
8.355
8.463
8.151
8.188
14,234,913
-0.20(-2.42%)
Feb 17, 2023
8.355
8.445
8.275
8.391
23,934,222
-0.07(-0.77%)
Feb 16, 2023
8.340
8.485
8.340
8.456
16,966,068
+0.01(+0.17%)
Feb 15, 2023
8.369
8.461
8.289
8.442
23,748,450
-0.01(-0.09%)
Feb 14, 2023
8.464
8.573
8.369
8.449
24,747,474
-0.05(-0.60%)
Feb 13, 2023
8.347
8.514
8.300
8.500
26,393,802
+0.12(+1.47%)
Feb 10, 2023
8.209
8.405
8.173
8.376
46,719,796
+0.35(+4.34%)
Feb 09, 2023
8.115
8.177
8.013
8.028
46,202,276
-0.11(-1.34%)
Feb 08, 2023
8.064
8.202
7.970
8.137
30,216,304
+0.11(+1.36%)
Feb 07, 2023
8.129
8.198
7.919
8.028
28,041,326
-0.10(-1.25%)
Feb 06, 2023
7.875
8.151
7.784
8.129
37,711,964
+0.25(+3.23%)
Feb 03, 2023
7.926
8.079
7.792
7.875
30,521,174
-0.06(-0.73%)
Feb 02, 2023
8.347
8.376
7.857
7.933
47,470,940
-0.36(-4.38%)
Feb 01, 2023
8.420
8.547
8.108
8.296
36,190,584
-0.13(-1.55%)
Jan 31, 2023
8.217
8.442
8.177
8.427
29,166,862
+0.23(+2.84%)
Jan 30, 2023
8.347
8.347
8.158
8.195
30,001,746
-0.01(-0.09%)
Jan 27, 2023
8.340
8.391
8.144
8.202
32,424,246
-0.27(-3.17%)
Jan 26, 2023
8.667
8.696
8.246
8.471
36,300,484
-0.20(-2.26%)
Jan 25, 2023
8.485
8.689
8.333
8.667
26,842,860
+0.11(+1.27%)
Jan 24, 2023
6.996
10.51
6.996
8.558
22,751,644
+0.04(+0.43%)
Jan 23, 2023
8.405
8.769
8.391
8.522
40,084,976
+0.20(+2.36%)
Jan 20, 2023
8.108
8.347
8.064
8.326
24,715,774
+0.08(+0.97%)
Jan 19, 2023
7.999
8.275
7.977
8.246
33,276,902
+0.27(+3.37%)
Jan 18, 2023
8.326
8.376
7.977
7.977
45,762,280
-0.24(-2.92%)
Jan 17, 2023
7.802
8.227
7.802
8.217
38,246,812
+0.34(+4.34%)
Jan 13, 2023
7.832
7.933
7.817
7.875
18,564,372
-0.04(-0.55%)
Jan 12, 2023
7.694
7.947
7.672
7.919
30,509,412
+0.21(+2.73%)
Jan 11, 2023
7.737
7.744
7.599
7.708
32,511,186
+0.12(+1.53%)
Jan 10, 2023
7.483
7.614
7.334
7.592
20,193,252
+0.15(+2.05%)
Jan 09, 2023
7.425
7.508
7.359
7.439
26,288,360
-0.03(-0.39%)
Jan 06, 2023
7.512
7.541
7.385
7.468
24,322,212
+0.11(+1.48%)
Jan 05, 2023
7.156
7.417
7.112
7.359
37,704,184
+0.31(+4.33%)
Jan 04, 2023
6.873
7.185
6.735
7.054
45,303,020
+0.15(+2.21%)
Jan 03, 2023
7.098
7.207
6.833
6.902
63,858,084
-0.84(-10.80%)
Dec 30, 2022
7.759
7.948
7.683
7.737
22,033,664
-0.02(-0.28%)
Dec 29, 2022
7.984
8.013
7.686
7.759
32,784,554
-0.12(-1.57%)
Dec 28, 2022
7.955
8.035
7.817
7.882
27,978,966
+0.00(+0.00%)
Dec 27, 2022
7.737
7.897
7.715
7.882
30,363,072
-0.17(-2.16%)
Dec 23, 2022
7.759
8.057
7.737
8.057
37,000,084
+0.43(+5.62%)
Dec 22, 2022
7.628
7.755
7.468
7.628
36,370,888
+0.15(+1.94%)
Dec 21, 2022
7.359
7.483
7.214
7.483
30,559,086
+0.23(+3.10%)
Dec 20, 2022
7.076
7.381
7.054
7.258
42,038,536
+0.24(+3.42%)
Dec 19, 2022
6.814
7.025
6.778
7.018
38,812,904
+0.21(+3.09%)
Dec 16, 2022
6.742
6.865
6.673
6.807
35,504,536
-0.01(-0.21%)
Dec 15, 2022
6.793
6.960
6.644
6.822
60,097,700
+0.18(+2.74%)
Dec 14, 2022
7.069
7.098
6.451
6.640
169,300,992
-0.73(-9.86%)
Dec 13, 2022
7.512
7.635
7.367
7.367
57,569,368
-0.14(-1.84%)
Dec 12, 2022
7.468
7.541
7.258
7.505
47,576,144
-0.28(-3.55%)
Dec 09, 2022
7.759
7.875
7.708
7.781
22,638,094
-0.05(-0.65%)
Dec 08, 2022
8.064
8.122
7.784
7.832
37,587,096
-0.22(-2.71%)
Dec 07, 2022
8.137
8.242
7.977
8.049
30,676,282
-0.01(-0.06%)
Dec 06, 2022
8.158
8.340
8.006
8.054
28,131,860
+0.01(+0.06%)
Dec 05, 2022
8.304
8.336
8.030
8.049
35,196,936
-0.23(-2.81%)
Dec 02, 2022
8.398
8.562
8.246
8.282
36,686,120
+0.09(+1.06%)
Dec 01, 2022
8.405
8.493
8.188
8.195
28,979,730
-0.30(-3.51%)
Nov 30, 2022
8.347
8.511
8.198
8.493
48,413,100
+0.40(+4.94%)
Nov 29, 2022
7.948
8.253
7.926
8.093
59,479,184
+0.44(+5.69%)
Nov 28, 2022
7.417
7.701
7.403
7.657
40,013,644
+0.17(+2.33%)
Nov 25, 2022
7.541
7.592
7.403
7.483
22,141,654
+0.12(+1.58%)
Nov 23, 2022
7.279
7.425
7.243
7.367
48,003,824
-0.01(-0.20%)
Nov 22, 2022
7.105
7.381
6.945
7.381
115,358,360
+0.03(+0.43%)
Nov 21, 2022
7.376
7.421
7.098
7.350
66,543,904
+0.03(+0.44%)
Nov 18, 2022
7.285
7.398
7.208
7.318
78,706,776
-0.07(-0.96%)
Nov 17, 2022
7.272
7.421
7.205
7.389
51,743,204
-0.08(-1.04%)
Nov 16, 2022
7.627
7.695
7.401
7.466
54,797,032
-0.25(-3.26%)
Nov 15, 2022
7.859
7.885
7.621
7.717
38,471,580
+0.05(+0.59%)
Nov 14, 2022
7.543
7.782
7.514
7.672
51,697,972
+0.22(+2.94%)
Nov 11, 2022
7.169
7.543
7.144
7.453
76,370,800
+0.35(+5.00%)
Nov 10, 2022
7.163
7.292
6.976
7.098
86,261,240
-0.38(-5.09%)
Nov 09, 2022
7.659
7.721
7.450
7.479
41,698,304
-0.20(-2.60%)
Nov 08, 2022
7.672
7.717
7.492
7.679
57,516,740
+0.03(+0.42%)
Nov 07, 2022
8.027
8.136
7.608
7.646
93,511,312
-0.51(-6.25%)
Nov 04, 2022
8.710
8.742
8.046
8.156
130,882,192
-0.26(-3.07%)
Nov 03, 2022
8.207
8.565
8.198
8.414
78,213,016
+0.19(+2.35%)
Nov 02, 2022
8.394
8.478
8.214
8.220
42,014,148
-0.18(-2.15%)
Nov 01, 2022
8.356
8.559
8.246
8.401
94,483,424
+0.14(+1.64%)
Oct 31, 2022
8.059
8.568
8.053
8.265
153,867,040
-0.41(-4.68%)
Oct 28, 2022
8.697
8.762
8.555
8.672
77,316,088
-0.15(-1.75%)
Oct 27, 2022
8.820
9.020
8.759
8.826
58,544,640
+0.10(+1.18%)
Oct 26, 2022
8.588
8.968
8.552
8.723
70,853,952
-0.25(-2.80%)
Oct 25, 2022
9.007
9.174
8.904
8.975
52,551,584
-0.17(-1.90%)
Oct 24, 2022
9.909
9.945
9.104
9.149
93,977,000
-1.20(-11.59%)
Oct 21, 2022
9.922
10.52
9.884
10.35
89,327,864
+0.39(+3.95%)
Oct 20, 2022
9.787
9.955
9.729
9.955
54,560,420
+0.37(+3.83%)
Oct 19, 2022
9.252
9.600
9.236
9.587
54,199,684
+0.34(+3.62%)
Oct 18, 2022
9.084
9.278
8.942
9.252
46,601,900
+0.24(+2.65%)
Oct 17, 2022
9.039
9.216
8.904
9.013
52,370,768
+0.02(+0.22%)
Oct 14, 2022
9.232
9.258
8.984
8.994
43,984,548
-0.31(-3.33%)
Oct 13, 2022
8.865
9.510
8.813
9.303
64,632,536
+0.35(+3.89%)
Oct 12, 2022
8.975
9.032
8.820
8.955
33,627,256
-0.07(-0.79%)
Oct 11, 2022
9.033
9.245
8.991
9.026
43,158,308
-0.15(-1.69%)
Oct 10, 2022
9.323
9.429
9.162
9.181
37,624,368
-0.07(-0.77%)
Oct 07, 2022
9.348
9.506
9.188
9.252
48,118,100
-0.10(-1.10%)
Oct 06, 2022
9.123
9.355
9.091
9.355
47,707,692
+0.26(+2.83%)
Oct 05, 2022
8.813
9.174
8.807
9.097
46,520,204
+0.28(+3.22%)
Oct 04, 2022
9.168
9.184
8.768
8.813
53,137,660
-0.15(-1.65%)
Oct 03, 2022
8.852
8.994
8.723
8.962
98,118,000
+1.01(+12.64%)
Sep 30, 2022
7.762
8.120
7.743
7.956
56,915,516
+0.13(+1.65%)
Sep 29, 2022
7.724
7.885
7.637
7.827
51,693,776
-0.08(-0.98%)
Sep 28, 2022
7.956
7.962
7.701
7.904
58,168,428
+0.01(+0.08%)
Sep 27, 2022
7.969
8.063
7.859
7.898
44,622,548
+0.06(+0.74%)
Sep 26, 2022
7.949
8.046
7.743
7.840
60,743,544
-0.25(-3.11%)
Sep 23, 2022
8.543
8.562
8.040
8.091
67,022,348
-0.82(-9.19%)
Sep 22, 2022
8.755
8.975
8.652
8.910
38,904,240
+0.25(+2.90%)
Sep 21, 2022
8.813
8.852
8.601
8.659
39,251,636
-0.07(-0.81%)
Sep 20, 2022
8.652
8.823
8.630
8.730
36,167,452
+0.01(+0.15%)
Sep 19, 2022
8.304
8.781
8.278
8.717
41,174,980
+0.27(+3.21%)
Sep 16, 2022
8.394
8.472
8.285
8.446
42,718,536
-0.09(-1.06%)
Sep 15, 2022
8.555
8.643
8.472
8.536
32,366,810
-0.12(-1.34%)
Sep 14, 2022
8.639
8.768
8.614
8.652
31,334,556
+0.12(+1.36%)
Sep 13, 2022
8.691
8.800
8.517
8.536
48,285,644
-0.43(-4.75%)
Sep 12, 2022
9.084
9.129
8.939
8.962
36,430,612
+0.06(+0.72%)
Sep 09, 2022
9.000
9.000
8.884
8.897
32,874,780
+0.11(+1.25%)
Sep 08, 2022
8.884
9.062
8.691
8.788
40,885,032
-0.09(-1.02%)
Sep 07, 2022
8.710
8.965
8.659
8.878
34,655,924
+0.02(+0.22%)
Sep 06, 2022
8.962
8.975
8.736
8.858
46,974,464
-0.45(-4.85%)
Sep 02, 2022
9.516
9.590
9.255
9.310
40,883,824
+0.00(+0.00%)
Sep 01, 2022
9.278
9.348
9.065
9.310
42,931,700
+0.10(+1.05%)
Aug 31, 2022
8.897
9.313
8.852
9.213
69,608,456
+0.04(+0.42%)
Aug 30, 2022
9.529
9.568
9.084
9.174
60,565,600
-0.58(-5.95%)
Aug 29, 2022
9.606
9.961
9.544
9.755
45,443,484
+0.25(+2.65%)
Aug 26, 2022
9.303
9.516
9.232
9.503
36,449,276
+0.10(+1.10%)
Aug 25, 2022
9.555
9.561
9.187
9.400
67,519,120
-0.07(-0.75%)
Aug 24, 2022
9.329
9.597
9.278
9.471
43,754,804
+0.05(+0.48%)
Aug 23, 2022
9.168
9.452
9.167
9.426
55,122,120
+0.44(+4.95%)
Aug 22, 2022
8.672
9.033
8.562
8.981
47,119,224
+0.17(+1.98%)
Aug 19, 2022
9.039
9.065
8.755
8.807
50,697,036
-0.35(-3.87%)
Aug 18, 2022
9.194
9.290
9.065
9.162
35,363,888
+0.10(+1.14%)
Aug 17, 2022
8.723
9.091
8.710
9.058
46,600,032
+0.21(+2.33%)
Aug 16, 2022
8.775
8.868
8.723
8.852
33,211,250
+0.03(+0.37%)
Aug 15, 2022
8.459
8.936
8.420
8.820
67,960,912
+0.04(+0.44%)
Aug 12, 2022
8.149
8.846
8.130
8.781
98,189,512
+0.73(+9.02%)
Aug 11, 2022
8.418
8.450
8.012
8.055
102,534,432
-0.24(-2.90%)
Aug 10, 2022
8.354
8.396
8.248
8.295
98,024,472
+0.05(+0.65%)
Aug 09, 2022
8.306
8.356
8.185
8.242
63,568,312
+0.05(+0.65%)
Aug 08, 2022
7.937
8.204
7.900
8.188
77,531,736
+0.48(+6.16%)
Aug 05, 2022
7.473
7.766
7.462
7.713
49,488,060
+0.16(+2.12%)
Aug 04, 2022
7.393
7.580
7.270
7.553
55,339,472
+0.21(+2.83%)
Aug 03, 2022
7.425
7.464
7.313
7.345
42,997,620
-0.04(-0.58%)
Aug 02, 2022
7.494
7.580
7.372
7.388
48,199,784
-0.14(-1.84%)
Aug 01, 2022
7.516
7.652
7.414
7.526
61,337,428
-0.10(-1.26%)
Jul 29, 2022
7.425
7.708
7.425
7.622
84,513,808
+0.48(+6.65%)
Jul 28, 2022
7.083
7.195
6.899
7.147
68,135,680
+0.23(+3.40%)
Jul 27, 2022
6.795
6.918
6.648
6.912
57,935,856
+0.18(+2.70%)
Jul 26, 2022
6.763
6.827
6.625
6.731
39,381,436
+0.12(+1.78%)
Jul 25, 2022
6.379
6.614
6.336
6.614
49,004,520
+0.40(+6.44%)
Jul 22, 2022
6.170
6.256
6.144
6.213
39,583,268
+0.09(+1.48%)
Jul 21, 2022
6.053
6.133
5.936
6.122
40,062,296
-0.09(-1.38%)
Jul 20, 2022
6.219
6.283
6.149
6.208
38,784,272
-0.02(-0.26%)
Jul 19, 2022
6.165
6.299
6.165
6.224
30,281,422
+0.10(+1.66%)
Jul 18, 2022
6.106
6.227
6.101
6.122
36,268,072
+0.13(+2.14%)
Jul 15, 2022
5.861
6.000
5.826
5.994
33,233,094
+0.18(+3.03%)
Jul 14, 2022
5.834
5.888
5.738
5.818
50,157,016
-0.23(-3.88%)
Jul 13, 2022
5.962
6.138
5.946
6.053
42,988,932
+0.06(+0.98%)
Jul 12, 2022
6.005
6.074
5.962
5.994
35,172,048
-0.17(-2.77%)
Jul 11, 2022
6.181
6.240
6.120
6.165
57,808,920
-0.13(-2.04%)
Jul 08, 2022
6.299
6.336
6.181
6.293
31,602,522
+0.12(+1.99%)
Jul 07, 2022
6.117
6.221
6.117
6.170
37,856,048
+0.25(+4.14%)
Jul 06, 2022
5.968
6.000
5.738
5.925
45,386,856
-0.13(-2.12%)
Jul 05, 2022
6.112
6.133
5.872
6.053
63,694,252
-0.22(-3.57%)
Jul 01, 2022
6.154
6.293
5.989
6.277
66,303,864
+0.04(+0.68%)
Jun 30, 2022
6.187
6.299
6.109
6.235
54,395,364
-0.08(-1.27%)
Jun 29, 2022
6.448
6.507
6.288
6.315
49,063,456
-0.03(-0.50%)
Jun 28, 2022
6.480
6.517
6.283
6.347
51,855,532
+0.06(+0.93%)
Jun 27, 2022
5.984
6.331
5.957
6.288
76,911,432
+0.44(+7.58%)
Jun 24, 2022
6.010
6.053
5.829
5.845
52,517,028
-0.08(-1.35%)
Jun 23, 2022
6.192
6.219
5.866
5.925
58,274,316
-0.19(-3.06%)
Jun 22, 2022
6.016
6.277
5.965
6.112
61,665,128
-0.05(-0.87%)
Jun 21, 2022
6.261
6.328
6.138
6.165
70,211,952
-0.03(-0.52%)
Jun 17, 2022
6.453
6.475
5.994
6.197
135,871,904
-0.25(-3.89%)
Jun 16, 2022
6.624
6.646
6.323
6.448
83,509,624
-0.36(-5.33%)
Jun 15, 2022
6.864
6.907
6.646
6.811
68,979,336
+0.03(+0.39%)
Jun 14, 2022
6.896
6.928
6.710
6.784
58,605,128
+0.06(+0.95%)
Jun 13, 2022
6.811
6.875
6.603
6.720
94,293,592
-0.33(-4.69%)
Jun 10, 2022
6.971
7.094
6.891
7.051
64,499,600
-0.16(-2.22%)
Jun 09, 2022
7.302
7.377
7.206
7.211
46,145,940
-0.15(-2.03%)
Jun 08, 2022
7.430
7.497
7.339
7.361
38,769,648
-0.06(-0.79%)
Jun 07, 2022
7.446
7.526
7.396
7.420
50,177,040
-0.06(-0.86%)
Jun 06, 2022
7.606
7.612
7.425
7.484
34,412,856
-0.09(-1.13%)
Jun 03, 2022
7.286
7.574
7.286
7.569
53,757,880
+0.23(+3.13%)
Jun 02, 2022
7.366
7.414
7.289
7.339
30,058,660
-0.04(-0.58%)
Jun 01, 2022
7.473
7.532
7.313
7.382
31,601,290
-0.03(-0.36%)
May 31, 2022
7.564
7.654
7.388
7.409
64,377,020
-0.20(-2.66%)
May 27, 2022
7.745
7.772
7.585
7.612
64,328,460
-0.29(-3.65%)
May 26, 2022
7.766
7.943
7.764
7.900
44,577,744
+0.13(+1.72%)
May 25, 2022
7.606
7.807
7.604
7.766
65,928,932
+0.17(+2.25%)
May 24, 2022
7.681
7.724
7.446
7.596
88,072,256
-0.34(-4.23%)
May 23, 2022
7.702
7.948
7.651
7.931
76,910,296
+0.41(+5.45%)
May 20, 2022
7.419
7.556
7.353
7.522
53,188,936
+0.17(+2.32%)
May 19, 2022
7.253
7.412
7.209
7.351
48,687,808
+0.16(+2.17%)
May 18, 2022
7.346
7.385
7.127
7.195
46,538,264
-0.20(-2.70%)
May 17, 2022
7.370
7.422
7.285
7.395
47,042,872
+0.15(+2.09%)
May 16, 2022
7.102
7.307
7.095
7.244
60,455,328
+0.17(+2.34%)
May 13, 2022
6.941
7.136
6.940
7.078
78,905,616
+0.19(+2.76%)
May 12, 2022
6.863
6.998
6.756
6.888
73,248,760
+0.02(+0.28%)
May 11, 2022
6.727
7.041
6.722
6.868
80,084,408
+0.30(+4.61%)
May 10, 2022
6.570
6.644
6.456
6.566
76,664,064
+0.11(+1.66%)
May 09, 2022
6.712
6.717
6.439
6.458
87,929,888
-0.41(-5.97%)
May 06, 2022
6.731
6.936
6.541
6.868
77,885,272
+0.21(+3.15%)
May 05, 2022
6.829
6.839
6.463
6.658
85,816,712
-0.18(-2.57%)
May 04, 2022
6.527
6.870
6.419
6.834
70,729,632
+0.34(+5.26%)
May 03, 2022
6.385
6.531
6.361
6.492
77,707,152
+0.15(+2.31%)
May 02, 2022
6.439
6.468
6.212
6.346
84,850,720
-0.27(-4.13%)
Apr 29, 2022
6.809
6.975
6.614
6.619
67,976,872
+0.03(+0.44%)
Apr 28, 2022
6.546
6.629
6.449
6.590
34,037,556
+0.10(+1.50%)
Apr 27, 2022
6.488
6.570
6.414
6.492
49,150,660
+0.02(+0.38%)
Apr 26, 2022
6.570
6.644
6.434
6.468
61,990,608
-0.18(-2.71%)
Apr 25, 2022
6.551
6.705
6.414
6.649
60,892,028
-0.12(-1.80%)
Apr 22, 2022
7.092
7.102
6.751
6.770
58,066,220
-0.34(-4.80%)
Apr 21, 2022
7.414
7.434
7.034
7.112
52,320,452
-0.28(-3.83%)
Apr 20, 2022
7.292
7.412
7.210
7.395
37,665,892
+0.13(+1.75%)
Apr 19, 2022
7.190
7.344
7.117
7.268
40,247,996
+0.12(+1.64%)
Apr 18, 2022
7.175
7.222
7.102
7.151
56,066,952
-0.02(-0.34%)
Apr 14, 2022
7.161
7.280
7.088
7.175
86,237,472
-0.04(-0.54%)
Apr 13, 2022
7.160
7.273
7.101
7.214
71,694,280
+0.14(+1.92%)
Apr 12, 2022
7.210
7.228
7.065
7.079
65,325,184
+0.05(+0.71%)
Apr 11, 2022
7.092
7.092
6.970
7.029
46,346,176
-0.06(-0.89%)
Apr 08, 2022
6.957
7.115
6.907
7.092
58,502,264
+0.12(+1.68%)
Apr 07, 2022
6.744
7.006
6.744
6.975
65,033,628
+0.29(+4.40%)
Apr 06, 2022
6.762
6.810
6.611
6.681
59,091,476
-0.06(-0.87%)
Apr 05, 2022
6.816
6.927
6.726
6.740
62,265,756
-0.11(-1.58%)
Apr 04, 2022
6.826
6.866
6.722
6.848
57,674,372
+0.02(+0.33%)
Apr 01, 2022
6.776
6.879
6.731
6.826
61,273,752
+0.14(+2.03%)
Mar 31, 2022
6.559
6.774
6.559
6.690
67,270,640
+0.06(+0.89%)
Mar 30, 2022
6.600
6.665
6.554
6.631
64,623,628
+0.08(+1.24%)
Mar 29, 2022
6.563
6.622
6.407
6.550
89,924,816
+0.14(+2.19%)
Mar 28, 2022
6.437
6.480
6.346
6.410
77,682,704
-0.23(-3.47%)
Mar 25, 2022
6.545
6.708
6.520
6.640
44,297,284
+0.10(+1.59%)
Mar 24, 2022
6.405
6.579
6.349
6.536
49,552,184
+0.12(+1.90%)
Mar 23, 2022
6.319
6.529
6.301
6.414
65,024,804
+0.20(+3.20%)
Mar 22, 2022
6.333
6.331
6.139
6.215
50,838,048
-0.02(-0.36%)
Mar 21, 2022
6.129
6.308
6.111
6.238
61,951,880
+0.24(+4.07%)
Mar 18, 2022
5.903
6.035
5.845
5.994
69,525,488
+0.11(+1.84%)
Mar 17, 2022
5.944
6.010
5.723
5.885
98,213,120
-0.11(-1.81%)
Mar 16, 2022
5.962
5.998
5.849
5.994
59,210,644
+0.09(+1.45%)
Mar 15, 2022
5.917
5.985
5.763
5.908
60,812,480
-0.19(-3.04%)
Mar 14, 2022
6.202
6.249
6.007
6.093
56,099,624
-0.13(-2.03%)
Mar 11, 2022
6.414
6.437
6.179
6.220
94,525,000
-0.19(-2.89%)
Mar 10, 2022
6.247
6.441
6.209
6.405
78,820,296
+0.14(+2.24%)
Mar 09, 2022
6.238
6.319
6.152
6.265
63,746,756
+0.07(+1.09%)
Mar 08, 2022
6.242
6.261
5.989
6.197
106,828,232
+0.16(+2.62%)
Mar 07, 2022
6.554
6.561
5.994
6.039
149,677,712
-0.52(-7.93%)
Mar 04, 2022
6.640
6.640
6.450
6.559
79,008,072
-0.13(-1.96%)
Mar 03, 2022
6.622
6.814
6.609
6.690
62,293,128
+0.05(+0.82%)
Mar 02, 2022
6.758
6.835
6.538
6.636
94,414,904
+0.00(+0.00%)
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
.