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 (%)
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%)
Mar 01, 2022
6.450
6.826
6.446
6.636
114,655,696
+0.18(+2.73%)
Feb 28, 2022
6.392
6.482
6.301
6.459
70,594,128
+0.05(+0.70%)
Feb 25, 2022
6.265
6.419
6.274
6.414
82,782,304
+0.11(+1.72%)
Feb 24, 2022
6.613
6.631
6.132
6.306
119,548,144
-0.28(-4.19%)
Feb 23, 2022
6.609
6.640
6.511
6.581
88,482,984
+0.11(+1.68%)
Feb 22, 2022
6.649
6.654
6.393
6.473
86,415,336
+0.14(+2.21%)
Feb 18, 2022
6.333
0
+0.02(+0.29%)
Feb 17, 2022
6.355
6.392
6.270
6.315
47,632,052
-0.11(-1.69%)
Feb 16, 2022
6.346
6.527
6.342
6.423
66,730,532
+0.20(+3.20%)
Feb 15, 2022
6.202
6.229
6.090
6.224
60,989,560
-0.09(-1.50%)
Feb 14, 2022
6.410
6.423
6.233
6.319
79,015,256
-0.09(-1.48%)
Feb 11, 2022
6.215
6.468
6.179
6.414
98,944,056
+0.27(+4.42%)
Feb 10, 2022
6.098
6.291
6.096
6.143
67,924,840
+0.08(+1.27%)
Feb 09, 2022
6.071
6.179
6.023
6.066
61,365,872
+0.05(+0.90%)
Feb 08, 2022
6.007
6.025
5.912
6.012
100,214,024
-0.12(-1.92%)
Feb 07, 2022
6.089
6.168
6.030
6.129
53,620,752
+0.00(+0.00%)
Feb 04, 2022
6.111
6.220
6.024
6.129
72,701,336
+0.10(+1.65%)
Feb 03, 2022
5.989
5.926
6.030
74,554,136
-0.09(-1.40%)
Feb 02, 2022
6.184
6.184
6.030
6.116
55,056,708
-0.14(-2.31%)
Feb 01, 2022
5.985
6.274
5.985
6.261
69,531,520
+0.23(+3.75%)
Jan 31, 2022
6.003
6.082
6.035
75,480,936
-0.01(-0.22%)
Jan 28, 2022
6.229
6.355
5.958
6.048
115,201,784
-0.18(-2.90%)
Jan 27, 2022
6.306
6.324
6.102
6.229
103,364,160
+0.08(+1.25%)
Jan 26, 2022
6.071
6.261
6.048
6.152
139,201,840
+0.20(+3.42%)
Jan 25, 2022
5.682
5.998
5.628
5.949
108,621,744
+0.24(+4.11%)
Jan 24, 2022
5.659
5.718
5.469
5.714
101,504,368
-0.01(-0.24%)
Jan 21, 2022
5.732
5.827
5.709
5.727
67,153,048
+0.01(+0.16%)
Jan 20, 2022
5.777
5.845
5.705
5.718
83,555,776
+0.02(+0.32%)
Jan 19, 2022
5.723
5.820
5.682
5.700
74,867,248
+0.07(+1.20%)
Jan 18, 2022
5.682
5.718
5.488
5.632
90,878,896
-0.07(-1.19%)
Jan 14, 2022
5.700
0
+0.14(+2.52%)
Jan 13, 2022
5.492
5.668
5.488
5.560
118,744,496
+0.13(+2.33%)
Jan 12, 2022
5.298
5.456
5.289
5.433
108,773,024
+0.20(+3.80%)
Jan 11, 2022
4.936
5.237
4.923
5.234
94,206,696
+0.34(+6.93%)
Jan 10, 2022
4.941
4.963
4.843
4.895
67,104,864
-0.08(-1.63%)
Jan 07, 2022
4.900
4.993
4.891
4.977
49,755,892
+0.08(+1.66%)
Jan 06, 2022
4.963
5.006
4.868
4.895
56,350,796
+0.05(+0.93%)
Jan 05, 2022
5.072
5.103
4.846
4.850
75,053,984
-0.25(-4.88%)
Jan 04, 2022
5.004
5.149
4.997
5.099
54,883,420
+0.06(+1.17%)
Jan 03, 2022
4.981
5.072
4.958
5.040
45,716,632
+0.08(+1.55%)
Dec 31, 2021
4.999
5.008
4.954
4.963
23,815,898
-0.00(-0.09%)
Dec 30, 2021
4.986
5.053
4.968
4.968
42,731,384
+0.04(+0.83%)
Dec 29, 2021
4.963
5.013
4.895
4.927
45,203,576
-0.09(-1.80%)
Dec 28, 2021
4.999
5.045
4.981
5.017
34,949,004
+0.01(+0.18%)
Dec 27, 2021
4.882
5.022
4.837
5.008
47,849,248
+0.13(+2.69%)
Dec 23, 2021
4.846
4.904
4.791
4.877
45,141,720
+0.04(+0.84%)
Dec 22, 2021
4.764
4.859
4.746
4.837
40,105,784
+0.06(+1.23%)
Dec 21, 2021
4.846
4.868
4.769
4.778
52,104,916
-0.00(-0.09%)
Dec 20, 2021
4.710
4.810
4.697
4.782
65,280,496
-0.09(-1.95%)
Dec 17, 2021
4.936
4.963
4.864
4.877
45,340,976
-0.14(-2.88%)
Dec 16, 2021
5.013
5.094
4.986
5.022
61,474,208
+0.11(+2.21%)
Dec 15, 2021
4.886
4.932
4.819
4.913
48,264,996
-0.01(-0.18%)
Dec 14, 2021
5.036
5.092
4.913
4.923
46,476,896
-0.07(-1.45%)
Dec 13, 2021
5.094
5.110
4.963
4.995
46,452,560
-0.10(-1.95%)
Dec 10, 2021
5.076
5.110
5.040
5.094
30,098,314
+0.03(+0.62%)
Dec 09, 2021
4.995
5.072
4.979
5.063
41,038,748
-0.05(-0.97%)
Dec 08, 2021
5.112
5.167
5.083
5.112
78,413,328
+0.07(+1.43%)
Dec 07, 2021
4.918
5.049
4.889
5.040
80,286,896
+0.18(+3.72%)
Dec 06, 2021
4.819
4.895
4.778
4.859
72,591,528
+0.05(+1.13%)
Dec 03, 2021
4.787
4.832
4.692
4.805
100,660,368
+0.07(+1.53%)
Dec 02, 2021
4.348
4.746
4.330
4.733
117,299,760
+0.44(+10.16%)
Dec 01, 2021
4.442
4.498
4.292
4.296
92,864,016
-0.01(-0.28%)
Nov 30, 2021
4.320
4.377
4.213
4.308
85,056,848
-0.06(-1.30%)
Nov 29, 2021
4.324
4.393
4.217
4.365
78,936,976
+0.14(+3.25%)
Nov 26, 2021
4.280
4.280
4.139
4.228
74,886,400
-0.00(-0.10%)
Nov 24, 2021
4.127
4.240
4.110
4.232
51,397,884
+0.08(+1.85%)
Nov 23, 2021
4.018
4.177
4.001
4.155
65,940,356
+0.21(+5.32%)
Nov 22, 2021
4.018
4.094
3.941
3.945
62,727,264
+0.01(+0.31%)
Nov 19, 2021
3.973
3.989
3.904
3.933
48,142,332
-0.06(-1.42%)
Nov 18, 2021
4.018
4.040
3.989
3.989
55,663,996
-0.06(-1.59%)
Nov 17, 2021
4.143
4.175
4.030
4.054
48,602,708
-0.10(-2.43%)
Nov 16, 2021
4.131
4.179
4.064
4.155
50,899,124
-0.02(-0.39%)
Nov 15, 2021
4.139
4.207
4.087
4.171
36,946,980
+0.04(+0.98%)
Nov 12, 2021
4.058
4.131
3.999
4.131
50,031,648
+0.05(+1.29%)
Nov 11, 2021
4.082
4.137
4.064
4.078
47,574,104
-0.02(-0.39%)
Nov 10, 2021
4.102
4.094
66,673,812
+0.02(+0.60%)
Nov 09, 2021
4.066
4.102
4.026
4.070
65,611,860
+0.10(+2.44%)
Nov 08, 2021
3.933
4.026
3.933
3.973
62,580,876
+0.05(+1.23%)
Nov 05, 2021
3.937
3.983
3.876
3.925
62,559,824
+0.08(+1.99%)
Nov 04, 2021
3.985
3.997
3.826
3.848
100,992,920
-0.15(-3.74%)
Nov 03, 2021
4.014
4.090
3.965
3.997
88,939,112
-0.07(-1.69%)
Nov 02, 2021
4.082
4.098
4.011
4.066
43,076,560
-0.05(-1.27%)
Nov 01, 2021
4.034
4.155
4.001
4.118
99,191,560
+0.15(+3.87%)
Oct 29, 2021
4.171
4.211
3.939
3.965
145,459,024
-0.30(-7.01%)
Oct 28, 2021
4.195
4.280
4.183
4.264
78,044,320
+0.03(+0.67%)
Oct 27, 2021
4.280
4.304
4.215
4.236
65,289,572
-0.02(-0.47%)
Oct 26, 2021
4.268
4.256
72,792,880
-0.07(-1.59%)
Oct 25, 2021
4.143
4.337
4.143
4.324
123,605,184
+0.31(+7.64%)
Oct 22, 2021
3.961
4.058
3.779
4.018
218,593,504
-0.04(-0.99%)
Oct 21, 2021
4.175
4.195
3.973
4.058
105,264,512
-0.25(-5.90%)
Oct 20, 2021
4.203
4.351
4.179
4.312
69,583,016
+0.14(+3.29%)
Oct 19, 2021
4.357
4.369
4.143
4.175
127,291,672
-0.25(-5.66%)
Oct 18, 2021
4.405
4.462
4.371
4.425
48,003,484
-0.05(-1.17%)
Oct 15, 2021
4.437
4.502
4.413
4.478
41,592,404
+0.06(+1.46%)
Oct 14, 2021
4.510
4.518
4.397
4.413
60,355,112
-0.05(-1.09%)
Oct 13, 2021
4.345
4.470
4.328
4.462
56,612,508
+0.13(+3.08%)
Oct 12, 2021
4.357
4.407
4.270
4.328
36,781,816
+0.00(+0.00%)
Oct 11, 2021
4.442
4.470
4.328
4.328
65,332,668
-0.04(-0.92%)
Oct 08, 2021
4.369
4.442
4.328
4.369
54,738,116
+0.07(+1.69%)
Oct 07, 2021
4.300
4.335
4.213
4.296
44,465,960
-0.02(-0.37%)
Oct 06, 2021
4.312
4.349
4.246
4.312
54,491,456
-0.12(-2.64%)
Oct 05, 2021
4.433
4.474
4.383
4.429
75,728,976
+0.06(+1.48%)
Oct 04, 2021
4.316
4.393
4.296
4.365
74,982,232
+0.03(+0.65%)
Oct 01, 2021
4.211
4.343
4.211
4.337
56,099,928
+0.16(+3.87%)
Sep 30, 2021
4.199
4.240
4.140
4.175
50,465,272
-0.02(-0.39%)
Sep 29, 2021
4.159
4.256
4.094
4.191
55,171,360
+0.05(+1.27%)
Sep 28, 2021
4.268
4.324
4.102
4.139
86,978,000
-0.08(-1.91%)
Sep 27, 2021
4.223
4.286
4.110
4.219
98,080,184
+0.06(+1.46%)
Sep 24, 2021
4.123
4.222
4.114
4.159
43,457,664
-0.04(-0.87%)
Sep 23, 2021
4.074
4.203
4.054
4.195
49,651,476
+0.17(+4.11%)
Sep 22, 2021
4.014
4.110
4.001
4.030
62,234,976
+0.11(+2.78%)
Sep 21, 2021
3.904
3.957
3.820
3.921
59,397,080
+0.08(+2.00%)
Sep 20, 2021
3.804
3.852
3.715
3.844
87,585,784
-0.08(-1.96%)
Sep 17, 2021
4.034
4.054
3.917
3.921
82,883,728
-0.19(-4.62%)
Sep 16, 2021
4.131
4.135
4.026
4.110
48,223,684
-0.04(-0.97%)
Sep 15, 2021
4.123
4.205
4.098
4.151
50,121,028
+0.04(+0.98%)
Sep 14, 2021
4.147
4.171
4.066
4.110
50,473,792
-0.05(-1.26%)
Sep 13, 2021
4.102
4.199
4.070
4.163
53,589,744
+0.15(+3.72%)
Sep 10, 2021
4.098
4.143
4.005
4.014
61,271,676
-0.01(-0.30%)
Sep 09, 2021
3.961
4.114
3.828
4.026
158,130,432
+0.09(+2.26%)
Sep 08, 2021
4.187
4.234
3.921
3.937
116,122,088
-0.32(-7.58%)
Sep 07, 2021
4.211
4.377
4.219
4.260
51,718,376
+0.04(+0.96%)
Sep 03, 2021
4.292
4.296
4.207
4.219
46,496,388
-0.06(-1.42%)
Sep 02, 2021
4.300
4.444
4.260
4.280
67,398,944
-0.07(-1.58%)
Sep 01, 2021
4.308
4.401
4.278
4.349
64,489,636
-0.03(-0.65%)
Aug 31, 2021
4.466
4.486
4.335
4.377
75,076,296
-0.08(-1.72%)
Aug 30, 2021
4.518
4.546
4.442
4.454
72,875,032
-0.07(-1.61%)
Aug 27, 2021
4.381
4.530
4.381
4.526
76,010,872
+0.18(+4.09%)
Aug 26, 2021
4.401
4.425
4.337
4.349
44,615,056
-0.05(-1.10%)
Aug 25, 2021
4.349
4.413
4.310
4.397
36,498,704
+0.04(+0.83%)
Aug 24, 2021
4.260
4.365
4.248
4.361
35,897,804
+0.15(+3.65%)
Aug 23, 2021
4.135
4.223
4.123
4.207
73,634,208
+0.13(+3.17%)
Aug 20, 2021
3.965
4.086
3.941
4.078
68,520,336
+0.00(+0.10%)
Aug 19, 2021
4.046
4.109
4.001
4.074
52,188,720
-0.06(-1.46%)
Aug 18, 2021
4.232
4.264
4.135
4.135
50,296,136
-0.13(-3.03%)
Aug 17, 2021
4.240
4.385
4.181
4.264
66,843,156
+0.01(+0.22%)
Aug 16, 2021
4.285
4.298
4.213
4.255
61,632,596
-0.07(-1.68%)
Aug 13, 2021
4.281
4.381
4.262
4.327
48,851,036
+0.03(+0.71%)
Aug 12, 2021
4.289
4.346
4.247
4.297
58,935,304
-0.01(-0.18%)
Aug 11, 2021
4.216
4.329
4.197
4.304
54,073,832
+0.06(+1.35%)
Aug 10, 2021
4.239
4.327
4.216
4.247
82,227,952
+0.03(+0.72%)
Aug 09, 2021
4.197
4.224
4.094
4.216
71,123,696
-0.05(-1.16%)
Aug 06, 2021
4.285
4.293
4.201
4.266
95,614,688
-0.03(-0.80%)
Aug 05, 2021
4.308
4.461
4.243
4.300
200,525,952
+0.36(+9.21%)
Aug 04, 2021
4.026
4.033
3.860
3.938
85,445,072
-0.14(-3.46%)
Aug 03, 2021
3.930
4.091
3.873
4.079
77,985,088
+0.02(+0.47%)
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
.