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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022
6.931
7.100
6.732
6.737
66,787,292
+0.03(+0.44%)
Apr 28, 2022
6.663
6.747
6.563
6.707
33,441,904
+0.10(+1.50%)
Apr 27, 2022
6.603
6.688
6.529
6.608
48,290,536
+0.02(+0.38%)
Apr 26, 2022
6.688
6.762
6.548
6.583
60,905,788
-0.18(-2.71%)
Apr 25, 2022
6.668
6.824
6.529
6.767
59,826,432
-0.12(-1.80%)
Apr 22, 2022
7.219
7.229
6.871
6.891
57,050,072
-0.35(-4.80%)
Apr 21, 2022
7.546
7.566
7.159
7.239
51,404,856
-0.29(-3.83%)
Apr 20, 2022
7.422
7.544
7.338
7.527
37,006,748
+0.13(+1.74%)
Apr 19, 2022
7.318
7.474
7.244
7.397
39,543,664
+0.12(+1.64%)
Apr 18, 2022
7.303
7.350
7.229
7.278
55,085,792
-0.02(-0.34%)
Apr 14, 2022
7.288
7.410
7.214
7.303
84,728,336
-0.04(-0.54%)
Apr 13, 2022
7.288
7.403
7.228
7.343
70,439,656
+0.14(+1.92%)
Apr 12, 2022
7.338
7.357
7.191
7.205
64,182,016
+0.05(+0.71%)
Apr 11, 2022
7.219
7.219
7.094
7.154
45,535,132
-0.06(-0.89%)
Apr 08, 2022
7.081
7.242
7.030
7.219
57,478,496
+0.12(+1.69%)
Apr 07, 2022
6.864
7.131
6.864
7.099
63,895,560
+0.30(+4.40%)
Apr 06, 2022
6.883
6.931
6.729
6.800
58,057,396
-0.06(-0.87%)
Apr 05, 2022
6.938
7.051
6.846
6.860
61,176,124
-0.11(-1.58%)
Apr 04, 2022
6.947
6.989
6.841
6.970
56,665,088
+0.02(+0.33%)
Apr 01, 2022
6.896
7.001
6.850
6.947
60,201,480
+0.14(+2.03%)
Mar 31, 2022
6.676
6.894
6.676
6.809
66,093,432
+0.06(+0.89%)
Mar 30, 2022
6.717
6.784
6.671
6.749
63,492,736
+0.08(+1.24%)
Mar 29, 2022
6.680
6.740
6.522
6.666
88,351,160
+0.14(+2.19%)
Mar 28, 2022
6.551
6.595
6.459
6.524
76,323,280
-0.23(-3.47%)
Mar 25, 2022
6.662
6.827
6.637
6.758
43,522,100
+0.11(+1.59%)
Mar 24, 2022
6.519
6.696
6.462
6.653
48,685,040
+0.12(+1.90%)
Mar 23, 2022
6.432
6.646
6.413
6.528
63,886,892
+0.20(+3.20%)
Mar 22, 2022
6.446
6.443
6.248
6.326
49,948,400
-0.02(-0.36%)
Mar 21, 2022
6.239
6.420
6.220
6.349
60,867,744
+0.25(+4.07%)
Mar 18, 2022
6.009
6.142
5.949
6.101
68,308,816
+0.11(+1.84%)
Mar 17, 2022
6.050
6.117
5.825
5.990
96,494,424
-0.11(-1.81%)
Mar 16, 2022
6.068
6.105
5.953
6.101
58,174,480
+0.09(+1.45%)
Mar 15, 2022
6.022
6.091
5.866
6.013
59,748,284
-0.19(-3.04%)
Mar 14, 2022
6.312
6.361
6.114
6.202
55,117,900
-0.13(-2.03%)
Mar 11, 2022
6.528
6.551
6.289
6.331
92,870,848
-0.19(-2.89%)
Mar 10, 2022
6.358
6.556
6.319
6.519
77,440,968
+0.14(+2.24%)
Mar 09, 2022
6.349
6.432
6.262
6.377
62,631,208
+0.07(+1.09%)
Mar 08, 2022
6.354
6.372
6.096
6.308
104,958,776
+0.16(+2.62%)
Mar 07, 2022
6.671
6.678
6.101
6.147
147,058,400
-0.53(-7.93%)
Mar 04, 2022
6.758
6.758
6.565
6.676
77,625,456
-0.13(-1.96%)
Mar 03, 2022
6.740
6.936
6.726
6.809
61,203,020
+0.06(+0.82%)
Mar 02, 2022
6.878
6.956
6.654
6.754
92,762,672
+0.00(+0.00%)
Mar 01, 2022
6.565
6.947
6.561
6.754
112,649,264
+0.18(+2.73%)
Feb 28, 2022
6.505
6.597
6.413
6.574
69,358,752
+0.05(+0.70%)
Feb 25, 2022
6.377
6.533
6.386
6.528
81,333,640
+0.11(+1.72%)
Feb 24, 2022
6.731
6.749
6.241
6.418
117,456,096
-0.28(-4.19%)
Feb 23, 2022
6.726
6.758
6.627
6.699
86,934,560
+0.11(+1.68%)
Feb 22, 2022
6.768
6.772
6.507
6.588
84,903,096
+0.14(+2.21%)
Feb 18, 2022
6.446
0
+0.02(+0.29%)
Feb 17, 2022
6.469
6.505
6.381
6.427
46,798,508
-0.11(-1.69%)
Feb 16, 2022
6.459
6.643
6.455
6.538
65,562,772
+0.20(+3.20%)
Feb 15, 2022
6.312
6.340
6.199
6.335
59,922,264
-0.10(-1.50%)
Feb 14, 2022
6.524
6.538
6.344
6.432
77,632,520
-0.10(-1.48%)
Feb 11, 2022
6.326
6.584
6.289
6.528
97,212,568
+0.28(+4.41%)
Feb 10, 2022
6.206
6.403
6.204
6.252
66,736,176
+0.08(+1.27%)
Feb 09, 2022
6.179
6.289
6.130
6.174
60,291,992
+0.06(+0.90%)
Feb 08, 2022
6.114
6.133
6.018
6.119
98,460,312
-0.12(-1.92%)
Feb 07, 2022
6.197
6.278
6.137
6.239
52,682,408
+0.00(+0.00%)
Feb 04, 2022
6.220
6.331
6.132
6.239
71,429,088
+0.10(+1.65%)
Feb 03, 2022
6.096
6.032
6.137
73,249,464
-0.09(-1.40%)
Feb 02, 2022
6.294
6.294
6.137
6.225
54,093,236
-0.15(-2.31%)
Feb 01, 2022
6.091
6.386
6.091
6.372
68,314,744
+0.23(+3.75%)
Jan 31, 2022
6.110
6.190
6.142
74,160,048
-0.01(-0.22%)
Jan 28, 2022
6.340
6.469
6.064
6.156
113,185,792
-0.18(-2.90%)
Jan 27, 2022
6.418
6.436
6.211
6.340
101,555,320
+0.08(+1.25%)
Jan 26, 2022
6.179
6.372
6.156
6.262
136,765,856
+0.21(+3.42%)
Jan 25, 2022
5.783
6.105
5.728
6.055
106,720,904
+0.24(+4.11%)
Jan 24, 2022
5.760
5.820
5.567
5.815
99,728,072
-0.01(-0.24%)
Jan 21, 2022
5.834
5.930
5.811
5.829
65,977,892
+0.01(+0.16%)
Jan 20, 2022
5.880
5.949
5.806
5.820
82,093,576
+0.02(+0.32%)
Jan 19, 2022
5.825
5.923
5.783
5.802
73,557,096
+0.07(+1.20%)
Jan 18, 2022
5.783
5.820
5.585
5.733
89,288,552
-0.07(-1.19%)
Jan 14, 2022
5.802
0
+0.14(+2.52%)
Jan 13, 2022
5.590
5.769
5.585
5.659
116,666,504
+0.13(+2.33%)
Jan 12, 2022
5.392
5.553
5.383
5.530
106,869,536
+0.20(+3.80%)
Jan 11, 2022
5.024
5.330
5.010
5.328
92,558,112
+0.35(+6.93%)
Jan 10, 2022
5.029
5.052
4.930
4.983
65,930,552
-0.08(-1.63%)
Jan 07, 2022
4.987
5.082
4.978
5.065
48,885,180
+0.08(+1.66%)
Jan 06, 2022
5.052
5.095
4.955
4.983
55,364,676
+0.05(+0.93%)
Jan 05, 2022
5.162
5.194
4.932
4.937
73,740,568
-0.25(-4.88%)
Jan 04, 2022
5.093
5.240
5.086
5.190
53,922,980
+0.06(+1.17%)
Jan 03, 2022
5.070
5.162
5.046
5.130
44,916,604
+0.08(+1.55%)
Dec 31, 2021
5.088
5.098
5.042
5.052
23,399,128
-0.00(-0.09%)
Dec 30, 2021
5.075
5.143
5.056
5.056
41,983,600
+0.04(+0.83%)
Dec 29, 2021
5.052
5.102
4.983
5.015
44,412,528
-0.09(-1.80%)
Dec 28, 2021
5.088
5.134
5.070
5.107
34,337,408
+0.01(+0.18%)
Dec 27, 2021
4.969
5.111
4.923
5.098
47,011,900
+0.13(+2.69%)
Dec 23, 2021
4.932
4.992
4.877
4.964
44,351,756
+0.04(+0.84%)
Dec 22, 2021
4.849
4.946
4.831
4.923
39,403,948
+0.06(+1.23%)
Dec 21, 2021
4.932
4.955
4.854
4.863
51,193,100
-0.00(-0.09%)
Dec 20, 2021
4.794
4.895
4.780
4.868
64,138,108
-0.10(-1.95%)
Dec 17, 2021
5.024
5.052
4.950
4.964
44,547,524
-0.15(-2.88%)
Dec 16, 2021
5.102
5.185
5.075
5.111
60,398,432
+0.11(+2.21%)
Dec 15, 2021
4.973
5.019
4.904
5.001
47,420,376
-0.01(-0.18%)
Dec 14, 2021
5.125
5.183
5.001
5.010
45,663,564
-0.07(-1.45%)
Dec 13, 2021
5.185
5.201
5.052
5.084
45,639,656
-0.10(-1.95%)
Dec 10, 2021
5.167
5.201
5.130
5.185
29,571,604
+0.03(+0.63%)
Dec 09, 2021
5.084
5.162
5.068
5.153
40,320,584
-0.05(-0.97%)
Dec 08, 2021
5.203
5.259
5.174
5.203
77,041,128
+0.07(+1.43%)
Dec 07, 2021
5.006
5.139
4.976
5.130
78,881,904
+0.18(+3.72%)
Dec 06, 2021
4.904
4.983
4.863
4.946
71,321,200
+0.06(+1.13%)
Dec 03, 2021
4.872
4.918
4.776
4.891
98,898,848
+0.07(+1.53%)
Dec 02, 2021
4.426
4.831
4.407
4.817
115,247,056
+0.44(+10.16%)
Dec 01, 2021
4.521
4.578
4.369
4.373
91,238,928
-0.01(-0.28%)
Nov 30, 2021
4.397
4.455
4.288
4.385
83,568,376
-0.06(-1.29%)
Nov 29, 2021
4.401
4.471
4.293
4.443
77,555,608
+0.14(+3.25%)
Nov 26, 2021
4.356
4.356
4.212
4.303
73,575,912
-0.00(-0.10%)
Nov 24, 2021
4.200
4.315
4.184
4.307
50,498,440
+0.08(+1.85%)
Nov 23, 2021
4.089
4.251
4.073
4.229
64,786,424
+0.21(+5.32%)
Nov 22, 2021
4.089
4.167
4.011
4.015
61,629,560
+0.01(+0.31%)
Nov 19, 2021
4.044
4.060
3.974
4.003
47,299,860
-0.06(-1.42%)
Nov 18, 2021
4.089
4.112
4.060
4.060
54,689,896
-0.07(-1.59%)
Nov 17, 2021
4.216
4.249
4.101
4.126
47,752,180
-0.10(-2.43%)
Nov 16, 2021
4.204
4.253
4.136
4.229
50,008,408
-0.02(-0.39%)
Nov 15, 2021
4.212
4.282
4.160
4.245
36,300,420
+0.04(+0.98%)
Nov 12, 2021
4.130
4.204
4.071
4.204
49,156,112
+0.05(+1.29%)
Nov 11, 2021
4.155
4.211
4.136
4.151
46,741,572
-0.02(-0.39%)
Nov 10, 2021
4.175
4.167
65,507,044
+0.02(+0.60%)
Nov 09, 2021
4.138
4.175
4.097
4.143
64,463,676
+0.10(+2.44%)
Nov 08, 2021
4.003
4.097
4.003
4.044
61,485,732
+0.05(+1.23%)
Nov 05, 2021
4.007
4.054
3.945
3.995
61,465,048
+0.08(+1.99%)
Nov 04, 2021
4.056
4.069
3.894
3.917
99,225,576
-0.15(-3.74%)
Nov 03, 2021
4.085
4.163
4.036
4.069
87,382,704
-0.07(-1.69%)
Nov 02, 2021
4.155
4.171
4.083
4.138
42,322,736
-0.05(-1.27%)
Nov 01, 2021
4.106
4.229
4.073
4.192
97,455,744
+0.16(+3.87%)
Oct 29, 2021
4.245
4.286
4.009
4.036
142,913,552
-0.30(-7.01%)
Oct 28, 2021
4.270
4.356
4.258
4.340
76,678,568
+0.03(+0.67%)
Oct 27, 2021
4.356
4.381
4.290
4.311
64,147,028
-0.02(-0.47%)
Oct 26, 2021
4.344
4.332
71,519,032
-0.07(-1.59%)
Oct 25, 2021
4.216
4.414
4.216
4.401
121,442,136
+0.31(+7.64%)
Oct 22, 2021
4.032
4.130
3.847
4.089
214,768,192
-0.04(-1.00%)
Oct 21, 2021
4.249
4.270
4.044
4.130
103,422,424
-0.26(-5.90%)
Oct 20, 2021
4.278
4.428
4.253
4.389
68,365,344
+0.14(+3.29%)
Oct 19, 2021
4.434
4.447
4.216
4.249
125,064,120
-0.25(-5.66%)
Oct 18, 2021
4.484
4.541
4.449
4.504
47,163,440
-0.05(-1.17%)
Oct 15, 2021
4.517
4.582
4.492
4.558
40,864,548
+0.07(+1.46%)
Oct 14, 2021
4.590
4.599
4.475
4.492
59,298,920
-0.05(-1.09%)
Oct 13, 2021
4.422
4.549
4.406
4.541
55,621,808
+0.14(+3.08%)
Oct 12, 2021
4.434
4.486
4.346
4.406
36,138,148
+0.00(+0.00%)
Oct 11, 2021
4.521
4.549
4.406
4.406
64,189,372
-0.04(-0.92%)
Oct 08, 2021
4.447
4.521
4.406
4.447
53,780,216
+0.07(+1.69%)
Oct 07, 2021
4.377
4.412
4.288
4.373
43,687,820
-0.02(-0.37%)
Oct 06, 2021
4.389
4.426
4.321
4.389
53,537,876
-0.12(-2.64%)
Oct 05, 2021
4.512
4.553
4.461
4.508
74,403,752
+0.07(+1.48%)
Oct 04, 2021
4.393
4.471
4.373
4.443
73,670,072
+0.03(+0.65%)
Oct 01, 2021
4.286
4.420
4.286
4.414
55,118,200
+0.16(+3.87%)
Sep 30, 2021
4.274
4.315
4.213
4.249
49,582,148
-0.02(-0.39%)
Sep 29, 2021
4.233
4.332
4.167
4.266
54,205,880
+0.05(+1.27%)
Sep 28, 2021
4.344
4.401
4.175
4.212
85,455,920
-0.08(-1.91%)
Sep 27, 2021
4.299
4.362
4.184
4.295
96,363,816
+0.06(+1.46%)
Sep 24, 2021
4.196
4.297
4.188
4.233
42,697,172
-0.04(-0.87%)
Sep 23, 2021
4.147
4.278
4.126
4.270
48,782,592
+0.17(+4.11%)
Sep 22, 2021
4.085
4.184
4.073
4.101
61,145,888
+0.11(+2.78%)
Sep 21, 2021
3.974
4.027
3.888
3.990
58,357,652
+0.08(+2.00%)
Sep 20, 2021
3.871
3.921
3.781
3.912
86,053,064
-0.08(-1.96%)
Sep 17, 2021
4.106
4.126
3.986
3.990
81,433,288
-0.19(-4.62%)
Sep 16, 2021
4.204
4.208
4.097
4.184
47,379,788
-0.04(-0.97%)
Sep 15, 2021
4.196
4.280
4.171
4.225
49,243,924
+0.04(+0.98%)
Sep 14, 2021
4.221
4.245
4.138
4.184
49,590,520
-0.05(-1.26%)
Sep 13, 2021
4.175
4.274
4.143
4.237
52,651,940
+0.15(+3.72%)
Sep 10, 2021
4.171
4.216
4.077
4.085
60,199,444
-0.01(-0.30%)
Sep 09, 2021
4.032
4.188
3.896
4.097
155,363,200
+0.09(+2.26%)
Sep 08, 2021
4.262
4.309
3.990
4.007
114,089,992
-0.33(-7.58%)
Sep 07, 2021
4.286
4.455
4.295
4.336
50,813,324
+0.04(+0.96%)
Sep 03, 2021
4.369
4.373
4.282
4.295
45,682,720
-0.06(-1.41%)
Sep 02, 2021
4.377
4.523
4.336
4.356
66,219,484
-0.07(-1.58%)
Sep 01, 2021
4.385
4.480
4.354
4.426
63,361,092
-0.03(-0.65%)
Aug 31, 2021
4.545
4.566
4.412
4.455
73,762,488
-0.08(-1.72%)
Aug 30, 2021
4.599
4.627
4.521
4.533
71,599,744
-0.07(-1.61%)
Aug 27, 2021
4.459
4.611
4.459
4.607
74,680,704
+0.18(+4.09%)
Aug 26, 2021
4.480
4.504
4.414
4.426
43,834,308
-0.05(-1.10%)
Aug 25, 2021
4.426
4.492
4.387
4.475
35,859,988
+0.04(+0.83%)
Aug 24, 2021
4.336
4.443
4.323
4.438
35,269,604
+0.16(+3.65%)
Aug 23, 2021
4.208
4.299
4.196
4.282
72,345,640
+0.13(+3.17%)
Aug 20, 2021
4.036
4.159
4.011
4.151
67,321,248
+0.00(+0.10%)
Aug 19, 2021
4.118
4.183
4.073
4.147
51,275,436
-0.06(-1.46%)
Aug 18, 2021
4.307
4.340
4.208
4.208
49,415,968
-0.13(-3.03%)
Aug 17, 2021
4.315
4.463
4.256
4.340
65,673,424
+0.01(+0.22%)
Aug 16, 2021
4.361
4.375
4.288
4.330
60,554,052
-0.07(-1.68%)
Aug 13, 2021
4.358
4.459
4.338
4.404
47,996,164
+0.03(+0.71%)
Aug 12, 2021
4.365
4.424
4.323
4.373
57,903,964
-0.01(-0.18%)
Aug 11, 2021
4.292
4.406
4.272
4.381
53,127,564
+0.06(+1.35%)
Aug 10, 2021
4.315
4.404
4.292
4.323
80,789,000
+0.03(+0.72%)
Aug 09, 2021
4.272
4.299
4.167
4.292
69,879,056
-0.05(-1.16%)
Aug 06, 2021
4.361
4.369
4.276
4.342
93,941,472
-0.03(-0.80%)
Aug 05, 2021
4.385
4.540
4.319
4.377
197,016,832
+0.37(+9.21%)
Aug 04, 2021
4.097
4.105
3.928
4.008
83,949,816
-0.14(-3.46%)
Aug 03, 2021
4.000
4.163
3.942
4.152
76,620,384
+0.02(+0.47%)
Aug 02, 2021
4.198
4.278
4.117
4.132
56,327,004
-0.01(-0.28%)
Jul 30, 2021
4.284
4.321
4.121
4.144
63,547,248
-0.20(-4.56%)
Jul 29, 2021
4.315
4.381
4.284
4.342
42,776,984
+0.04(+0.99%)
Jul 28, 2021
4.222
4.313
4.175
4.299
55,578,376
+0.09(+2.22%)
Jul 27, 2021
4.173
4.220
4.132
4.206
44,998,612
-0.01(-0.28%)
Jul 26, 2021
4.097
4.222
4.097
4.218
43,975,440
+0.12(+3.04%)
Jul 23, 2021
4.175
4.191
4.074
4.093
36,245,684
-0.05(-1.13%)
Jul 22, 2021
4.148
4.179
4.090
4.140
39,029,080
-0.02(-0.37%)
Jul 21, 2021
4.070
4.185
4.059
4.156
55,668,496
+0.09(+2.29%)
Jul 20, 2021
3.915
4.108
3.874
4.062
65,466,832
+0.10(+2.65%)
Jul 19, 2021
4.024
4.049
3.923
3.958
77,739,104
-0.19(-4.59%)
Jul 16, 2021
4.260
4.264
4.093
4.148
53,712,800
-0.06(-1.39%)
Jul 15, 2021
4.288
4.342
4.187
4.206
57,420,924
-0.13(-3.04%)
Jul 14, 2021
4.393
4.424
4.315
4.338
61,778,932
+0.04(+0.99%)
Jul 13, 2021
4.253
4.313
4.218
4.295
41,664,188
+0.01(+0.27%)
Jul 12, 2021
4.194
4.292
4.156
4.284
47,067,588
+0.05(+1.29%)
Jul 09, 2021
4.222
4.260
4.171
4.229
38,867,208
+0.04(+1.02%)
Jul 08, 2021
4.175
4.233
4.113
4.187
65,038,164
-0.09(-2.18%)
Jul 07, 2021
4.288
4.303
4.183
4.280
91,911,008
-0.01(-0.27%)
Jul 06, 2021
4.443
4.474
4.284
4.292
95,713,808
-0.34(-7.30%)
Jul 02, 2021
4.606
4.649
4.513
4.629
49,816,612
+0.05(+1.10%)
Jul 01, 2021
4.808
4.808
4.567
4.579
97,611,792
-0.17(-3.60%)
Jun 30, 2021
4.594
4.769
4.583
4.750
121,411,664
+0.07(+1.41%)
Jun 29, 2021
4.618
4.684
4.542
4.684
84,797,904
+0.07(+1.52%)
Jun 28, 2021
4.633
4.645
4.558
4.614
74,243,888
-0.03(-0.59%)
Jun 25, 2021
4.719
4.758
4.602
4.641
114,525,592
-0.08(-1.73%)
Jun 24, 2021
4.657
4.758
4.626
4.723
82,388,368
+0.09(+2.01%)
Jun 23, 2021
4.614
4.699
4.567
4.629
82,575,320
+0.04(+0.85%)
Jun 22, 2021
4.525
4.629
4.466
4.591
81,033,904
+0.05(+1.11%)
Jun 21, 2021
4.486
4.560
4.443
4.540
59,776,948
+0.12(+2.81%)
Jun 18, 2021
4.416
4.431
4.350
4.416
92,457,016
-0.02(-0.35%)
Jun 17, 2021
4.571
4.593
4.389
4.431
90,480,720
-0.15(-3.30%)
Jun 16, 2021
4.563
4.598
4.459
4.583
82,390,968
+0.04(+0.85%)
Jun 15, 2021
4.490
4.560
4.435
4.544
52,332,800
+0.07(+1.56%)
Jun 14, 2021
4.560
4.606
4.451
4.474
70,077,368
+0.02(+0.52%)
Jun 11, 2021
4.528
4.536
4.416
4.451
96,659,704
-0.08(-1.80%)
Jun 10, 2021
4.575
4.614
4.498
4.532
91,163,112
-0.02(-0.34%)
Jun 09, 2021
4.556
4.610
4.497
4.548
187,428,352
-0.02(-0.34%)
Jun 08, 2021
4.396
4.567
4.358
4.563
226,117,024
+0.12(+2.80%)
Jun 07, 2021
4.408
4.504
4.365
4.439
161,121,376
-0.06(-1.38%)
Jun 04, 2021
4.408
4.513
4.381
4.501
147,433,296
+0.12(+2.75%)
Jun 03, 2021
4.350
4.410
4.303
4.381
159,350,448
-0.01(-0.18%)
Jun 02, 2021
4.086
4.396
4.082
4.389
283,793,824
+0.26(+6.30%)
Jun 01, 2021
4.093
4.134
4.012
4.128
161,861,184
+0.16(+4.11%)
May 28, 2021
3.825
3.975
3.802
3.965
139,082,368
+0.24(+6.58%)
May 27, 2021
3.725
3.744
3.678
3.721
59,056,756
+0.01(+0.31%)
May 26, 2021
3.643
3.713
3.627
3.709
67,341,344
+0.06(+1.70%)
May 25, 2021
3.752
3.756
3.643
3.647
62,587,440
-0.07(-1.98%)
May 24, 2021
3.697
3.746
3.670
3.721
53,350,452
+0.06(+1.70%)
May 21, 2021
3.697
3.735
3.655
3.658
69,103,152
-0.03(-0.74%)
May 20, 2021
3.725
3.730
3.655
3.686
84,746,208
-0.03(-0.73%)
May 19, 2021
3.717
3.756
3.662
3.713
70,314,568
-0.06(-1.65%)
May 18, 2021
3.810
3.829
3.740
3.775
67,301,536
-0.03(-0.92%)
May 17, 2021
3.744
3.822
3.732
3.810
67,241,128
+0.05(+1.34%)
May 14, 2021
3.697
3.779
3.680
3.759
103,260,104
+0.18(+4.99%)
May 13, 2021
3.561
3.592
3.477
3.581
85,447,104
+0.04(+1.10%)
May 12, 2021
3.658
3.678
3.542
3.542
110,076,888
-0.09(-2.46%)
May 11, 2021
3.515
3.651
3.507
3.631
97,973,800
+0.05(+1.41%)
May 10, 2021
3.581
3.627
3.558
3.581
98,216,816
+0.06(+1.65%)
May 07, 2021
3.414
3.534
3.394
3.523
80,222,144
+0.12(+3.54%)
May 06, 2021
3.391
3.410
3.365
3.402
86,487,464
+0.03(+0.92%)
May 05, 2021
3.359
3.391
3.270
3.371
72,604,432
+0.17(+5.21%)
May 04, 2021
3.293
3.297
3.204
3.204
57,436,904
-0.09(-2.71%)
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
.