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: 4:10 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
6.815
6.981
6.619
6.624
67,924,472
+0.03(+0.44%)
Apr 28, 2022
6.551
6.634
6.454
6.595
34,011,316
+0.10(+1.50%)
Apr 27, 2022
6.493
6.576
6.419
6.497
49,112,776
+0.02(+0.38%)
Apr 26, 2022
6.576
6.649
6.439
6.473
61,942,824
-0.18(-2.71%)
Apr 25, 2022
6.556
6.710
6.419
6.654
60,845,092
-0.12(-1.80%)
Apr 22, 2022
7.098
7.108
6.756
6.776
58,021,460
-0.34(-4.80%)
Apr 21, 2022
7.420
7.440
7.039
7.117
52,280,124
-0.28(-3.83%)
Apr 20, 2022
7.298
7.418
7.216
7.401
37,636,860
+0.13(+1.74%)
Apr 19, 2022
7.196
7.349
7.122
7.274
40,216,972
+0.12(+1.64%)
Apr 18, 2022
7.181
7.227
7.108
7.156
56,023,736
-0.02(-0.34%)
Apr 14, 2022
7.166
7.286
7.093
7.181
86,171,000
-0.04(-0.54%)
Apr 13, 2022
7.166
7.279
7.107
7.220
71,639,024
+0.14(+1.92%)
Apr 12, 2022
7.215
7.233
7.071
7.084
65,274,828
+0.05(+0.71%)
Apr 11, 2022
7.098
7.098
6.976
7.034
46,310,452
-0.06(-0.89%)
Apr 08, 2022
6.962
7.120
6.912
7.098
58,457,168
+0.12(+1.68%)
Apr 07, 2022
6.749
7.012
6.749
6.980
64,983,500
+0.29(+4.40%)
Apr 06, 2022
6.767
6.815
6.616
6.686
59,045,932
-0.06(-0.87%)
Apr 05, 2022
6.822
6.933
6.731
6.745
62,217,760
-0.11(-1.58%)
Apr 04, 2022
6.831
6.872
6.727
6.853
57,629,916
+0.02(+0.33%)
Apr 01, 2022
6.781
6.884
6.736
6.831
61,226,520
+0.14(+2.03%)
Mar 31, 2022
6.564
6.779
6.564
6.695
67,218,792
+0.06(+0.89%)
Mar 30, 2022
6.605
6.670
6.559
6.636
64,573,816
+0.08(+1.24%)
Mar 29, 2022
6.568
6.627
6.412
6.555
89,855,504
+0.14(+2.19%)
Mar 28, 2022
6.442
6.485
6.351
6.415
77,622,824
-0.23(-3.47%)
Mar 25, 2022
6.550
6.713
6.525
6.645
44,263,140
+0.10(+1.59%)
Mar 24, 2022
6.410
6.584
6.354
6.541
49,513,988
+0.12(+1.90%)
Mar 23, 2022
6.324
6.535
6.306
6.419
64,974,684
+0.20(+3.20%)
Mar 22, 2022
6.338
6.335
6.144
6.220
50,798,864
-0.02(-0.36%)
Mar 21, 2022
6.134
6.313
6.116
6.243
61,904,128
+0.24(+4.07%)
Mar 18, 2022
5.908
6.039
5.849
5.998
69,471,896
+0.11(+1.84%)
Mar 17, 2022
5.949
6.014
5.728
5.890
98,137,416
-0.11(-1.81%)
Mar 16, 2022
5.967
6.003
5.854
5.998
59,165,004
+0.09(+1.45%)
Mar 15, 2022
5.922
5.989
5.768
5.912
60,765,608
-0.19(-3.04%)
Mar 14, 2022
6.207
6.254
6.012
6.098
56,056,384
-0.13(-2.03%)
Mar 11, 2022
6.419
6.442
6.184
6.225
94,452,144
-0.19(-2.89%)
Mar 10, 2022
6.252
6.446
6.213
6.410
78,759,536
+0.14(+2.24%)
Mar 09, 2022
6.243
6.324
6.157
6.270
63,697,620
+0.07(+1.09%)
Mar 08, 2022
6.247
6.265
5.994
6.202
106,745,888
+0.16(+2.62%)
Mar 07, 2022
6.559
6.566
5.998
6.044
149,562,336
-0.52(-7.93%)
Mar 04, 2022
6.645
6.645
6.455
6.564
78,947,176
-0.13(-1.96%)
Mar 03, 2022
6.627
6.819
6.614
6.695
62,245,112
+0.05(+0.82%)
Mar 02, 2022
6.763
6.840
6.543
6.641
94,342,128
+0.00(+0.00%)
Mar 01, 2022
6.455
6.831
6.451
6.641
114,567,320
+0.18(+2.73%)
Feb 28, 2022
6.397
6.487
6.306
6.464
70,539,712
+0.05(+0.70%)
Feb 25, 2022
6.270
6.424
6.279
6.419
82,718,496
+0.11(+1.72%)
Feb 24, 2022
6.618
6.636
6.136
6.311
119,456,000
-0.28(-4.19%)
Feb 23, 2022
6.614
6.645
6.516
6.587
88,414,784
+0.11(+1.68%)
Feb 22, 2022
6.654
6.659
6.398
6.478
86,348,728
+0.14(+2.21%)
Feb 18, 2022
6.338
0
+0.02(+0.29%)
Feb 17, 2022
6.360
6.397
6.274
6.320
47,595,340
-0.11(-1.69%)
Feb 16, 2022
6.351
6.532
6.347
6.428
66,679,096
+0.20(+3.20%)
Feb 15, 2022
6.207
6.234
6.095
6.229
60,942,552
-0.10(-1.50%)
Feb 14, 2022
6.415
6.428
6.238
6.324
78,954,352
-0.09(-1.48%)
Feb 11, 2022
6.220
6.473
6.184
6.419
98,867,792
+0.27(+4.42%)
Feb 10, 2022
6.102
6.295
6.100
6.148
67,872,480
+0.08(+1.27%)
Feb 09, 2022
6.075
6.184
6.028
6.071
61,318,572
+0.05(+0.90%)
Feb 08, 2022
6.012
6.030
5.917
6.017
100,136,776
-0.12(-1.92%)
Feb 07, 2022
6.093
6.173
6.035
6.134
53,579,424
+0.00(+0.00%)
Feb 04, 2022
6.116
6.225
6.029
6.134
72,645,304
+0.10(+1.65%)
Feb 03, 2022
5.994
5.931
6.035
74,496,664
-0.09(-1.40%)
Feb 02, 2022
6.188
6.188
6.035
6.121
55,014,272
-0.14(-2.31%)
Feb 01, 2022
5.989
6.279
5.989
6.265
69,477,928
+0.23(+3.75%)
Jan 31, 2022
6.007
6.087
6.039
75,422,752
-0.01(-0.22%)
Jan 28, 2022
6.234
6.360
5.962
6.053
115,112,984
-0.18(-2.90%)
Jan 27, 2022
6.311
6.329
6.107
6.234
103,284,488
+0.08(+1.25%)
Jan 26, 2022
6.075
6.265
6.053
6.157
139,094,544
+0.20(+3.42%)
Jan 25, 2022
5.686
6.003
5.632
5.953
108,538,024
+0.24(+4.11%)
Jan 24, 2022
5.664
5.722
5.474
5.718
101,426,128
-0.01(-0.24%)
Jan 21, 2022
5.736
5.831
5.713
5.732
67,101,288
+0.01(+0.16%)
Jan 20, 2022
5.781
5.849
5.709
5.722
83,491,368
+0.02(+0.32%)
Jan 19, 2022
5.727
5.824
5.686
5.704
74,809,544
+0.07(+1.20%)
Jan 18, 2022
5.686
5.722
5.492
5.637
90,808,848
-0.07(-1.19%)
Jan 14, 2022
5.704
0
+0.14(+2.52%)
Jan 13, 2022
5.496
5.673
5.492
5.564
118,652,968
+0.13(+2.33%)
Jan 12, 2022
5.302
5.460
5.293
5.438
108,689,184
+0.20(+3.80%)
Jan 11, 2022
4.940
5.241
4.926
5.238
94,134,088
+0.34(+6.93%)
Jan 10, 2022
4.944
4.967
4.847
4.899
67,053,140
-0.08(-1.63%)
Jan 07, 2022
4.904
4.996
4.895
4.981
49,717,540
+0.08(+1.66%)
Jan 06, 2022
4.967
5.010
4.872
4.899
56,307,360
+0.05(+0.93%)
Jan 05, 2022
5.076
5.107
4.849
4.854
74,996,136
-0.25(-4.88%)
Jan 04, 2022
5.008
5.153
5.001
5.103
54,841,116
+0.06(+1.17%)
Jan 03, 2022
4.985
5.076
4.962
5.044
45,681,392
+0.08(+1.55%)
Dec 31, 2021
5.003
5.012
4.958
4.967
23,797,542
-0.00(-0.09%)
Dec 30, 2021
4.990
5.057
4.972
4.972
42,698,448
+0.04(+0.83%)
Dec 29, 2021
4.967
5.017
4.899
4.931
45,168,732
-0.09(-1.80%)
Dec 28, 2021
5.003
5.048
4.985
5.021
34,922,064
+0.01(+0.18%)
Dec 27, 2021
4.886
5.026
4.840
5.012
47,812,364
+0.13(+2.69%)
Dec 23, 2021
4.849
4.908
4.795
4.881
45,106,928
+0.04(+0.84%)
Dec 22, 2021
4.768
4.863
4.750
4.840
40,074,872
+0.06(+1.23%)
Dec 21, 2021
4.849
4.872
4.773
4.782
52,064,756
-0.00(-0.09%)
Dec 20, 2021
4.714
4.813
4.700
4.786
65,230,176
-0.09(-1.95%)
Dec 17, 2021
4.940
4.967
4.868
4.881
45,306,028
-0.14(-2.88%)
Dec 16, 2021
5.017
5.098
4.990
5.026
61,426,824
+0.11(+2.21%)
Dec 15, 2021
4.890
4.935
4.822
4.917
48,227,792
-0.01(-0.18%)
Dec 14, 2021
5.039
5.096
4.917
4.926
46,441,068
-0.07(-1.45%)
Dec 13, 2021
5.098
5.114
4.967
4.999
46,416,752
-0.10(-1.95%)
Dec 10, 2021
5.080
5.114
5.044
5.098
30,075,114
+0.03(+0.62%)
Dec 09, 2021
4.999
5.076
4.983
5.067
41,007,116
-0.05(-0.97%)
Dec 08, 2021
5.116
5.171
5.087
5.116
78,352,888
+0.07(+1.43%)
Dec 07, 2021
4.922
5.053
4.892
5.044
80,225,008
+0.18(+3.72%)
Dec 06, 2021
4.822
4.899
4.782
4.863
72,535,576
+0.05(+1.13%)
Dec 03, 2021
4.791
4.836
4.696
4.809
100,582,784
+0.07(+1.53%)
Dec 02, 2021
4.352
4.750
4.334
4.736
117,209,344
+0.44(+10.16%)
Dec 01, 2021
4.445
4.502
4.295
4.299
92,792,432
-0.01(-0.28%)
Nov 30, 2021
4.324
4.380
4.217
4.312
84,991,280
-0.06(-1.30%)
Nov 29, 2021
4.328
4.396
4.221
4.368
78,876,128
+0.14(+3.25%)
Nov 26, 2021
4.283
4.283
4.142
4.231
74,828,672
-0.00(-0.10%)
Nov 24, 2021
4.130
4.243
4.114
4.235
51,358,264
+0.08(+1.85%)
Nov 23, 2021
4.021
4.180
4.004
4.158
65,889,528
+0.21(+5.32%)
Nov 22, 2021
4.021
4.097
3.944
3.948
62,678,908
+0.01(+0.31%)
Nov 19, 2021
3.976
3.992
3.908
3.936
48,105,220
-0.06(-1.42%)
Nov 18, 2021
4.021
4.043
3.992
3.992
55,621,088
-0.06(-1.59%)
Nov 17, 2021
4.146
4.178
4.033
4.057
48,565,244
-0.10(-2.43%)
Nov 16, 2021
4.134
4.182
4.067
4.158
50,859,888
-0.02(-0.39%)
Nov 15, 2021
4.142
4.211
4.090
4.174
36,918,500
+0.04(+0.98%)
Nov 12, 2021
4.061
4.134
4.002
4.134
49,993,080
+0.05(+1.29%)
Nov 11, 2021
4.085
4.140
4.067
4.081
47,537,428
-0.02(-0.39%)
Nov 10, 2021
4.106
4.097
66,622,416
+0.02(+0.60%)
Nov 09, 2021
4.069
4.106
4.029
4.073
65,561,284
+0.10(+2.44%)
Nov 08, 2021
3.936
4.029
3.936
3.976
62,532,632
+0.05(+1.23%)
Nov 05, 2021
3.940
3.986
3.879
3.928
62,511,600
+0.08(+1.99%)
Nov 04, 2021
3.988
4.000
3.829
3.851
100,915,064
-0.15(-3.74%)
Nov 03, 2021
4.017
4.093
3.968
4.000
88,870,552
-0.07(-1.69%)
Nov 02, 2021
4.085
4.101
4.015
4.069
43,043,356
-0.05(-1.27%)
Nov 01, 2021
4.037
4.158
4.004
4.122
99,115,096
+0.15(+3.87%)
Oct 29, 2021
4.174
4.215
3.942
3.968
145,346,896
-0.30(-7.01%)
Oct 28, 2021
4.198
4.283
4.186
4.267
77,984,160
+0.03(+0.67%)
Oct 27, 2021
4.283
4.308
4.219
4.239
65,239,244
-0.02(-0.47%)
Oct 26, 2021
4.271
4.259
72,736,768
-0.07(-1.59%)
Oct 25, 2021
4.146
4.340
4.146
4.328
123,509,904
+0.31(+7.64%)
Oct 22, 2021
3.964
4.061
3.782
4.021
218,425,008
-0.04(-0.99%)
Oct 21, 2021
4.178
4.198
3.976
4.061
105,183,368
-0.25(-5.90%)
Oct 20, 2021
4.207
4.354
4.182
4.316
69,529,376
+0.14(+3.29%)
Oct 19, 2021
4.360
4.372
4.146
4.178
127,193,552
-0.25(-5.66%)
Oct 18, 2021
4.409
4.465
4.374
4.429
47,966,480
-0.05(-1.17%)
Oct 15, 2021
4.441
4.506
4.417
4.481
41,560,340
+0.06(+1.46%)
Oct 14, 2021
4.514
4.522
4.400
4.417
60,308,588
-0.05(-1.09%)
Oct 13, 2021
4.348
4.473
4.332
4.465
56,568,868
+0.13(+3.08%)
Oct 12, 2021
4.360
4.411
4.273
4.332
36,753,464
+0.00(+0.00%)
Oct 11, 2021
4.445
4.473
4.332
4.332
65,282,308
-0.04(-0.92%)
Oct 08, 2021
4.372
4.445
4.332
4.372
54,695,920
+0.07(+1.69%)
Oct 07, 2021
4.303
4.338
4.217
4.299
44,431,680
-0.02(-0.37%)
Oct 06, 2021
4.316
4.352
4.249
4.316
54,449,452
-0.12(-2.64%)
Oct 05, 2021
4.437
4.477
4.386
4.433
75,670,600
+0.06(+1.48%)
Oct 04, 2021
4.320
4.396
4.299
4.368
74,924,432
+0.03(+0.65%)
Oct 01, 2021
4.215
4.346
4.215
4.340
56,056,684
+0.16(+3.87%)
Sep 30, 2021
4.202
4.243
4.143
4.178
50,426,372
-0.02(-0.39%)
Sep 29, 2021
4.162
4.259
4.097
4.194
55,128,828
+0.05(+1.27%)
Sep 28, 2021
4.271
4.328
4.106
4.142
86,910,952
-0.08(-1.91%)
Sep 27, 2021
4.227
4.289
4.114
4.223
98,004,584
+0.06(+1.46%)
Sep 24, 2021
4.126
4.225
4.118
4.162
43,424,168
-0.04(-0.87%)
Sep 23, 2021
4.077
4.206
4.057
4.198
49,613,200
+0.17(+4.11%)
Sep 22, 2021
4.017
4.114
4.004
4.033
62,187,004
+0.11(+2.78%)
Sep 21, 2021
3.908
3.960
3.823
3.924
59,351,292
+0.08(+2.00%)
Sep 20, 2021
3.806
3.855
3.718
3.847
87,518,272
-0.08(-1.96%)
Sep 17, 2021
4.037
4.057
3.920
3.924
82,819,832
-0.19(-4.62%)
Sep 16, 2021
4.134
4.138
4.029
4.114
48,186,512
-0.04(-0.97%)
Sep 15, 2021
4.126
4.209
4.101
4.154
50,082,388
+0.04(+0.98%)
Sep 14, 2021
4.150
4.174
4.069
4.114
50,434,884
-0.05(-1.26%)
Sep 13, 2021
4.106
4.202
4.073
4.166
53,548,432
+0.15(+3.72%)
Sep 10, 2021
4.101
4.146
4.009
4.017
61,224,444
-0.01(-0.30%)
Sep 09, 2021
3.964
4.118
3.831
4.029
158,008,544
+0.09(+2.26%)
Sep 08, 2021
4.190
4.237
3.924
3.940
116,032,568
-0.32(-7.58%)
Sep 07, 2021
4.215
4.380
4.223
4.263
51,678,508
+0.04(+0.96%)
Sep 03, 2021
4.295
4.299
4.211
4.223
46,460,548
-0.06(-1.42%)
Sep 02, 2021
4.303
4.447
4.263
4.283
67,346,984
-0.07(-1.58%)
Sep 01, 2021
4.312
4.405
4.281
4.352
64,439,924
-0.03(-0.65%)
Aug 31, 2021
4.469
4.489
4.338
4.380
75,018,424
-0.08(-1.72%)
Aug 30, 2021
4.522
4.550
4.445
4.457
72,818,848
-0.07(-1.61%)
Aug 27, 2021
4.384
4.534
4.384
4.530
75,952,280
+0.18(+4.09%)
Aug 26, 2021
4.405
4.429
4.340
4.352
44,580,664
-0.05(-1.10%)
Aug 25, 2021
4.352
4.417
4.314
4.400
36,470,568
+0.04(+0.83%)
Aug 24, 2021
4.263
4.368
4.251
4.364
35,870,132
+0.15(+3.65%)
Aug 23, 2021
4.138
4.227
4.126
4.211
73,577,448
+0.13(+3.17%)
Aug 20, 2021
3.968
4.089
3.944
4.081
68,467,512
+0.00(+0.10%)
Aug 19, 2021
4.049
4.113
4.004
4.077
52,148,488
-0.06(-1.46%)
Aug 18, 2021
4.235
4.267
4.138
4.138
50,257,364
-0.13(-3.03%)
Aug 17, 2021
4.243
4.388
4.184
4.267
66,791,628
+0.01(+0.22%)
Aug 16, 2021
4.288
4.302
4.216
4.258
61,585,092
-0.07(-1.68%)
Aug 13, 2021
4.285
4.384
4.266
4.330
48,813,384
+0.03(+0.71%)
Aug 12, 2021
4.292
4.350
4.250
4.300
58,889,880
-0.01(-0.18%)
Aug 11, 2021
4.220
4.332
4.201
4.308
54,032,152
+0.06(+1.35%)
Aug 10, 2021
4.243
4.330
4.220
4.250
82,164,576
+0.03(+0.72%)
Aug 09, 2021
4.201
4.227
4.098
4.220
71,068,872
-0.05(-1.16%)
Aug 06, 2021
4.288
4.296
4.204
4.269
95,541,000
-0.03(-0.80%)
Aug 05, 2021
4.311
4.464
4.246
4.304
200,371,392
+0.36(+9.21%)
Aug 04, 2021
4.029
4.036
3.863
3.941
85,379,216
-0.14(-3.46%)
Aug 03, 2021
3.933
4.094
3.876
4.082
77,924,976
+0.02(+0.47%)
Aug 02, 2021
4.128
4.206
4.048
4.063
57,286,068
-0.01(-0.28%)
Jul 30, 2021
4.212
4.248
4.052
4.075
64,629,252
-0.19(-4.56%)
Jul 29, 2021
4.243
4.308
4.212
4.269
43,505,340
+0.04(+0.99%)
Jul 28, 2021
4.151
4.241
4.105
4.227
56,524,696
+0.09(+2.22%)
Jul 27, 2021
4.103
4.149
4.063
4.136
45,764,792
-0.01(-0.28%)
Jul 26, 2021
4.029
4.151
4.029
4.147
44,724,200
+0.12(+3.04%)
Jul 23, 2021
4.105
4.120
4.006
4.025
36,862,828
-0.05(-1.13%)
Jul 22, 2021
4.078
4.109
4.021
4.071
39,693,620
-0.02(-0.37%)
Jul 21, 2021
4.002
4.115
3.991
4.086
56,616,348
+0.09(+2.29%)
Jul 20, 2021
3.849
4.039
3.809
3.994
66,581,520
+0.10(+2.65%)
Jul 19, 2021
3.956
3.981
3.857
3.891
79,062,752
-0.19(-4.59%)
Jul 16, 2021
4.189
4.193
4.025
4.078
54,627,356
-0.06(-1.39%)
Jul 15, 2021
4.216
4.269
4.117
4.136
58,398,620
-0.13(-3.04%)
Jul 14, 2021
4.319
4.350
4.243
4.266
62,830,828
+0.04(+0.99%)
Jul 13, 2021
4.182
4.241
4.147
4.224
42,373,592
+0.01(+0.27%)
Jul 12, 2021
4.124
4.220
4.086
4.212
47,868,996
+0.05(+1.29%)
Jul 09, 2021
4.151
4.189
4.101
4.159
39,528,992
+0.04(+1.02%)
Jul 08, 2021
4.105
4.162
4.044
4.117
66,145,552
-0.09(-2.18%)
Jul 07, 2021
4.216
4.231
4.113
4.208
93,475,952
-0.01(-0.27%)
Jul 06, 2021
4.369
4.399
4.212
4.220
97,343,504
-0.33(-7.30%)
Jul 02, 2021
4.529
4.571
4.437
4.552
50,664,828
+0.05(+1.10%)
Jul 01, 2021
4.728
4.728
4.491
4.502
99,273,808
-0.17(-3.60%)
Jun 30, 2021
4.518
4.689
4.506
4.670
123,478,920
+0.06(+1.41%)
Jun 29, 2021
4.540
4.605
4.466
4.605
86,241,744
+0.07(+1.52%)
Jun 28, 2021
4.556
4.567
4.481
4.537
75,508,024
-0.03(-0.59%)
Jun 25, 2021
4.640
4.678
4.525
4.563
116,475,592
-0.08(-1.73%)
Jun 24, 2021
4.579
4.678
4.548
4.644
83,791,176
+0.09(+2.01%)
Jun 23, 2021
4.537
4.621
4.491
4.552
83,981,312
+0.04(+0.85%)
Jun 22, 2021
4.449
4.552
4.392
4.514
82,413,648
+0.05(+1.11%)
Jun 21, 2021
4.411
4.483
4.369
4.464
60,794,756
+0.12(+2.81%)
Jun 18, 2021
4.342
4.357
4.277
4.342
94,031,256
-0.02(-0.35%)
Jun 17, 2021
4.495
4.516
4.315
4.357
92,021,312
-0.15(-3.31%)
Jun 16, 2021
4.487
4.521
4.384
4.506
83,793,824
+0.04(+0.85%)
Jun 15, 2021
4.414
4.483
4.361
4.468
53,223,860
+0.07(+1.56%)
Jun 14, 2021
4.483
4.529
4.376
4.399
71,270,560
+0.02(+0.52%)
Jun 11, 2021
4.453
4.460
4.342
4.376
98,305,512
-0.08(-1.80%)
Jun 10, 2021
4.498
4.537
4.423
4.456
92,715,320
-0.02(-0.34%)
Jun 09, 2021
4.479
4.533
4.422
4.472
190,619,664
-0.02(-0.34%)
Jun 08, 2021
4.323
4.491
4.285
4.487
229,967,072
+0.12(+2.80%)
Jun 07, 2021
4.334
4.429
4.292
4.365
163,864,752
-0.06(-1.38%)
Jun 04, 2021
4.334
4.437
4.308
4.426
149,943,600
+0.12(+2.75%)
Jun 03, 2021
4.277
4.336
4.231
4.308
162,063,664
-0.01(-0.18%)
Jun 02, 2021
4.017
4.323
4.013
4.315
288,625,920
+0.26(+6.30%)
Jun 01, 2021
4.025
4.065
3.945
4.059
164,617,152
+0.16(+4.11%)
May 28, 2021
3.761
3.908
3.739
3.899
141,450,496
+0.24(+6.58%)
May 27, 2021
3.662
3.681
3.616
3.658
60,062,304
+0.01(+0.31%)
May 26, 2021
3.582
3.651
3.567
3.647
68,487,944
+0.06(+1.70%)
May 25, 2021
3.689
3.693
3.582
3.586
63,653,100
-0.07(-1.98%)
May 24, 2021
3.635
3.683
3.609
3.658
54,258,836
+0.06(+1.70%)
May 21, 2021
3.635
3.672
3.593
3.597
70,279,760
-0.03(-0.74%)
May 20, 2021
3.662
3.668
3.593
3.624
86,189,160
-0.03(-0.73%)
May 19, 2021
3.655
3.693
3.601
3.651
71,511,800
-0.06(-1.65%)
May 18, 2021
3.746
3.765
3.677
3.712
68,447,464
-0.03(-0.92%)
May 17, 2021
3.681
3.758
3.670
3.746
68,386,024
+0.05(+1.34%)
May 14, 2021
3.635
3.716
3.618
3.697
105,018,288
+0.18(+4.99%)
May 13, 2021
3.502
3.532
3.419
3.521
86,901,992
+0.04(+1.10%)
May 12, 2021
3.597
3.616
3.483
3.483
111,951,144
-0.09(-2.46%)
May 11, 2021
3.456
3.590
3.448
3.571
99,641,976
+0.05(+1.41%)
May 10, 2021
3.521
3.567
3.498
3.521
99,889,136
+0.06(+1.65%)
May 07, 2021
3.357
3.475
3.338
3.464
81,588,064
+0.12(+3.54%)
May 06, 2021
3.334
3.353
3.309
3.345
87,960,064
+0.03(+0.92%)
May 05, 2021
3.303
3.334
3.215
3.315
73,840,648
+0.16(+5.21%)
May 04, 2021
3.238
3.242
3.150
3.150
58,414,868
-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
.