Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.85 +0.35 (+2.59%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.664 3.692 3.585 3.596 53,423,824 -0.18(-4.74%)
Jan 28, 2021 3.803 3.839 3.721 3.775 63,837,456 +0.08(+2.03%)
Jan 27, 2021 3.678 3.821 3.589 3.700 87,574,952 -0.00(-0.10%)
Jan 26, 2021 3.721 3.782 3.682 3.703 91,639,576 +0.09(+2.58%)
Jan 25, 2021 3.617 3.621 3.510 3.610 50,782,616 -0.04(-0.98%)
Jan 22, 2021 3.632 3.696 3.592 3.646 90,255,416 -0.12(-3.23%)
Jan 21, 2021 3.882 3.882 3.732 3.768 41,433,228 -0.11(-2.77%)
Jan 20, 2021 3.954 3.961 3.864 3.875 48,946,344 -0.02(-0.46%)
Jan 19, 2021 3.914 3.925 3.828 3.893 61,419,868 -0.01(-0.18%)
Jan 15, 2021 3.950 3.986 3.882 3.900 99,851,328 -0.23(-5.46%)
Jan 14, 2021 4.022 4.147 3.989 4.125 77,673,856 +0.11(+2.85%)
Jan 13, 2021 4.147 4.157 3.989 4.011 72,569,464 -0.18(-4.35%)
Jan 12, 2021 4.140 4.208 4.093 4.193 82,193,024 +0.11(+2.81%)
Jan 11, 2021 4.072 4.129 4.032 4.079 42,316,640 -0.10(-2.48%)
Jan 08, 2021 4.243 4.251 4.122 4.183 55,038,188 +0.00(+0.00%)
Jan 07, 2021 4.229 4.236 4.140 4.183 60,624,904 +0.03(+0.60%)
Jan 06, 2021 4.165 4.254 4.118 4.157 73,828,416 +0.04(+0.87%)
Jan 05, 2021 3.907 4.165 3.903 4.122 76,338,216 +0.12(+2.95%)
Jan 04, 2021 4.090 4.150 3.961 4.004 84,397,744 -0.01(-0.36%)
Dec 31, 2020 4.018 4.018 4.018 48,288,960 +0.01(+0.18%)
Dec 30, 2020 3.950 4.025 3.950 4.011 48,288,960 +0.06(+1.45%)
Dec 29, 2020 3.975 3.989 3.921 3.954 36,938,408 +0.02(+0.55%)
Dec 28, 2020 3.932 3.971 3.903 3.932 38,983,932 +0.01(+0.18%)
Dec 24, 2020 3.929 3.929 3.853 3.925 20,707,518 +0.01(+0.27%)
Dec 23, 2020 3.893 3.989 3.886 3.914 34,512,128 +0.04(+1.02%)
Dec 22, 2020 3.882 3.900 3.835 3.875 40,417,504 +0.03(+0.65%)
Dec 21, 2020 3.839 3.914 3.814 3.850 59,963,552 -0.19(-4.69%)
Dec 18, 2020 4.064 4.093 4.020 4.039 41,117,092 -0.03(-0.70%)
Dec 17, 2020 4.082 4.125 4.047 4.068 54,701,544 +0.03(+0.71%)
Dec 16, 2020 3.961 4.054 3.914 4.039 54,106,272 +0.05(+1.35%)
Dec 15, 2020 3.932 4.004 3.896 3.986 46,810,908 +0.09(+2.20%)
Dec 14, 2020 4.007 4.039 3.889 3.900 54,026,952 -0.08(-2.07%)
Dec 11, 2020 3.957 3.996 3.918 3.982 66,291,224 -0.05(-1.15%)
Dec 10, 2020 3.857 4.075 3.825 4.029 91,058,416 +0.25(+6.63%)
Dec 09, 2020 3.835 3.868 3.728 3.778 73,604,704 -0.03(-0.66%)
Dec 08, 2020 3.846 3.918 3.796 3.803 51,471,048 -0.05(-1.30%)
Dec 07, 2020 3.921 3.943 3.812 3.853 97,532,200 -0.05(-1.37%)
Dec 04, 2020 3.853 3.939 3.853 3.907 82,563,432 +0.13(+3.51%)
Dec 03, 2020 3.721 3.857 3.710 3.775 71,936,664 +0.13(+3.53%)
Dec 02, 2020 3.571 3.732 3.567 3.646 83,367,136 +0.03(+0.89%)
Dec 01, 2020 3.535 3.617 3.524 3.614 67,756,392 +0.19(+5.54%)
Nov 30, 2020 3.506 3.556 3.413 3.424 84,165,160 -0.13(-3.72%)
Nov 27, 2020 3.478 3.556 3.471 3.556 45,587,340 -0.03(-0.90%)
Nov 25, 2020 3.560 3.635 3.521 3.589 62,322,672 +0.01(+0.30%)
Nov 24, 2020 3.524 3.610 3.485 3.578 121,297,648 +0.23(+6.95%)
Nov 23, 2020 3.335 3.356 3.295 3.345 71,326,240 +0.10(+3.09%)
Nov 20, 2020 3.267 3.295 3.224 3.245 40,324,164 -0.05(-1.41%)
Nov 19, 2020 3.267 3.317 3.249 3.292 41,906,952 +0.05(+1.43%)
Nov 18, 2020 3.310 3.349 3.245 3.245 77,215,784 -0.02(-0.55%)
Nov 17, 2020 3.141 3.320 3.138 3.263 78,495,616 +0.10(+3.17%)
Nov 16, 2020 3.209 3.224 3.131 3.163 70,288,968 +0.11(+3.63%)
Nov 13, 2020 2.980 3.073 2.966 3.052 75,144,792 +0.09(+3.02%)
Nov 12, 2020 3.052 3.088 2.945 2.962 58,725,132 -0.18(-5.69%)
Nov 11, 2020 3.077 3.145 3.052 3.141 77,210,584 -0.00(-0.11%)
Nov 10, 2020 3.013 3.149 2.998 3.145 143,473,952 +0.21(+7.33%)
Nov 09, 2020 2.984 3.005 2.852 2.930 141,021,776 +0.29(+11.13%)
Nov 06, 2020 2.569 2.648 2.553 2.637 46,286,076 +0.06(+2.50%)
Nov 05, 2020 2.551 2.590 2.540 2.572 46,710,356 +0.08(+3.16%)
Nov 04, 2020 2.465 2.540 2.415 2.494 52,694,644 +0.03(+1.31%)
Nov 03, 2020 2.494 2.501 2.419 2.462 74,541,888 +0.06(+2.38%)
Nov 02, 2020 2.401 2.426 2.340 2.404 44,315,412 +0.03(+1.36%)
Oct 30, 2020 2.379 2.420 2.360 2.372 64,575,680 -0.02(-0.90%)
Oct 29, 2020 2.233 2.422 2.200 2.394 112,900,840 +0.08(+3.40%)
Oct 28, 2020 2.404 2.419 2.311 2.315 100,026,376 -0.18(-7.31%)
Oct 27, 2020 2.530 2.531 2.494 2.497 51,249,932 -0.08(-2.92%)
Oct 26, 2020 2.598 2.601 2.530 2.572 45,064,968 -0.05(-1.78%)
Oct 23, 2020 2.687 2.694 2.598 2.619 47,400,984 -0.05(-1.74%)
Oct 22, 2020 2.580 2.666 2.569 2.666 51,282,636 +0.09(+3.62%)
Oct 21, 2020 2.562 2.594 2.526 2.572 57,474,224 -0.01(-0.55%)
Oct 20, 2020 2.515 2.601 2.508 2.587 72,249,160 +0.10(+3.88%)
Oct 19, 2020 2.472 2.558 2.454 2.490 65,176,284 +0.04(+1.46%)
Oct 16, 2020 2.512 2.515 2.451 2.454 57,608,704 -0.06(-2.42%)
Oct 15, 2020 2.505 2.533 2.483 2.515 53,549,016 -0.04(-1.68%)
Oct 14, 2020 2.601 2.630 2.555 2.558 49,791,360 -0.03(-1.11%)
Oct 13, 2020 2.558 2.598 2.526 2.587 39,837,904 -0.03(-0.96%)
Oct 12, 2020 2.594 2.619 2.562 2.612 21,167,208 +0.02(+0.69%)
Oct 09, 2020 2.630 2.637 2.572 2.594 57,609,264 -0.05(-1.76%)
Oct 08, 2020 2.551 2.644 2.544 2.640 51,438,576 +0.10(+3.80%)
Oct 07, 2020 2.555 2.576 2.494 2.544 42,180,076 -0.02(-0.84%)
Oct 06, 2020 2.687 2.691 2.551 2.565 53,551,500 -0.01(-0.55%)
Oct 05, 2020 2.490 2.608 2.462 2.580 84,284,560 +0.13(+5.41%)
Oct 02, 2020 2.469 2.505 2.431 2.447 76,564,344 -0.08(-3.25%)
Oct 01, 2020 2.487 2.544 2.444 2.530 92,711,600 -0.02(-0.70%)
Sep 30, 2020 2.540 2.572 2.513 2.547 74,841,944 +0.05(+1.86%)
Sep 29, 2020 2.551 2.583 2.487 2.501 69,566,992 -0.08(-2.92%)
Sep 28, 2020 2.705 2.726 2.572 2.576 72,364,600 -0.09(-3.49%)
Sep 25, 2020 2.633 2.690 2.619 2.669 72,547,160 -0.06(-2.23%)
Sep 24, 2020 2.669 2.759 2.619 2.730 72,234,792 +0.06(+2.28%)
Sep 23, 2020 2.751 2.780 2.666 2.669 77,311,864 -0.14(-4.85%)
Sep 22, 2020 2.859 2.884 2.773 2.805 46,465,232 -0.02(-0.63%)
Sep 21, 2020 2.841 2.844 2.773 2.823 56,137,436 -0.11(-3.90%)
Sep 18, 2020 3.009 3.032 2.916 2.937 79,544,888 -0.13(-4.31%)
Sep 17, 2020 2.955 3.070 2.945 3.070 74,275,864 +0.06(+1.90%)
Sep 16, 2020 2.977 3.059 2.952 3.013 47,337,292 +0.05(+1.81%)
Sep 15, 2020 3.002 3.023 2.936 2.959 50,878,776 -0.00(-0.12%)
Sep 14, 2020 2.962 2.977 2.898 2.962 57,496,384 +0.00(+0.00%)
Sep 11, 2020 2.991 3.023 2.948 2.962 69,625,320 -0.02(-0.72%)
Sep 10, 2020 3.081 3.091 2.980 2.984 61,230,056 -0.11(-3.70%)
Sep 09, 2020 3.091 3.122 3.070 3.098 40,371,688 +0.09(+3.10%)
Sep 08, 2020 3.002 3.034 2.941 3.005 54,590,124 -0.15(-4.65%)
Sep 04, 2020 3.170 3.199 3.091 3.152 72,828,336 +0.00(+0.11%)
Sep 03, 2020 3.149 3.209 3.106 3.149 80,058,504 +0.04(+1.15%)
Sep 02, 2020 3.120 3.127 3.063 3.113 57,886,992 +0.01(+0.23%)
Sep 01, 2020 3.030 3.123 2.998 3.106 59,777,232 +0.18(+6.24%)
Aug 31, 2020 2.991 3.002 2.916 2.923 46,157,288 -0.12(-3.88%)
Aug 28, 2020 2.955 3.054 2.937 3.041 54,197,188 +0.11(+3.91%)
Aug 27, 2020 2.952 2.955 2.887 2.927 45,845,624 +0.02(+0.74%)
Aug 26, 2020 3.034 3.034 2.884 2.905 47,452,120 -0.13(-4.36%)
Aug 25, 2020 3.030 3.052 2.980 3.038 27,145,018 +0.01(+0.47%)
Aug 24, 2020 2.998 3.034 2.988 3.023 41,309,540 +0.07(+2.42%)
Aug 21, 2020 2.966 2.970 2.912 2.952 30,884,216 -0.05(-1.55%)
Aug 20, 2020 2.945 3.020 2.898 2.998 78,041,112 -0.05(-1.64%)
Aug 19, 2020 3.102 3.141 3.045 3.048 40,015,020 -0.05(-1.62%)
Aug 18, 2020 3.095 3.156 3.081 3.098 34,821,488 +0.08(+2.49%)
Aug 17, 2020 3.077 3.095 2.984 3.023 46,937,456 -0.06(-1.86%)
Aug 14, 2020 3.098 3.141 3.064 3.081 37,991,780 -0.03(-0.92%)
Aug 13, 2020 3.188 3.220 3.102 3.109 44,305,700 -0.04(-1.14%)
Aug 12, 2020 3.181 3.195 3.100 3.145 46,953,292 +0.00(+0.11%)
Aug 11, 2020 3.242 3.245 3.141 3.141 51,298,716 -0.02(-0.57%)
Aug 10, 2020 3.141 3.163 3.061 3.159 72,766,848 +0.08(+2.44%)
Aug 07, 2020 3.088 3.107 3.052 3.084 37,146,304 -0.10(-3.04%)
Aug 06, 2020 3.209 3.229 3.163 3.181 38,943,144 -0.01(-0.45%)
Aug 05, 2020 3.199 3.249 3.156 3.195 68,011,984 +0.18(+6.06%)
Aug 04, 2020 2.973 3.050 2.948 3.013 87,107,864 +0.01(+0.36%)
Aug 03, 2020 3.088 3.088 3.002 3.002 67,309,696 -0.10(-3.23%)
Jul 31, 2020 3.242 3.270 3.095 3.102 62,797,812 -0.15(-4.52%)
Jul 30, 2020 3.249 3.254 3.174 3.249 54,441,064 -0.07(-2.05%)
Jul 29, 2020 3.299 3.324 3.256 3.317 40,702,612 +0.05(+1.42%)
Jul 28, 2020 3.249 3.299 3.242 3.270 32,257,116 -0.06(-1.72%)
Jul 27, 2020 3.188 3.331 3.163 3.327 45,730,596 +0.11(+3.33%)
Jul 24, 2020 3.213 3.268 3.145 3.220 47,328,036 +0.01(+0.45%)
Jul 23, 2020 3.288 3.297 3.190 3.206 61,346,732 -0.09(-2.67%)
Jul 22, 2020 3.280 3.312 3.255 3.294 59,484,620 +0.04(+1.31%)
Jul 21, 2020 3.227 3.322 3.223 3.251 112,078,768 +0.13(+4.08%)
Jul 20, 2020 3.088 3.149 3.067 3.124 44,546,656 +0.01(+0.46%)
Jul 17, 2020 3.170 3.188 3.099 3.110 56,068,412 -0.02(-0.57%)
Jul 16, 2020 3.152 3.187 3.111 3.127 46,546,900 -0.06(-1.78%)
Jul 15, 2020 3.195 3.216 3.129 3.184 55,638,200 +0.05(+1.47%)
Jul 14, 2020 2.954 3.165 2.934 3.138 65,441,840 +0.12(+3.99%)
Jul 13, 2020 3.060 3.099 3.014 3.018 60,800,932 -0.06(-2.07%)
Jul 10, 2020 3.007 3.085 2.986 3.081 44,750,996 +0.06(+1.99%)
Jul 09, 2020 3.138 3.145 3.003 3.021 58,260,744 -0.08(-2.63%)
Jul 08, 2020 3.053 3.110 3.049 3.103 39,723,120 +0.11(+3.55%)
Jul 07, 2020 3.053 3.092 2.993 2.996 52,062,196 -0.07(-2.42%)
Jul 06, 2020 3.092 3.163 3.032 3.071 66,486,124 +0.07(+2.24%)
Jul 02, 2020 3.018 3.078 2.986 3.003 57,932,716 +0.01(+0.35%)
Jul 01, 2020 2.964 3.049 2.957 2.993 54,321,836 +0.06(+2.18%)
Jun 30, 2020 2.872 2.957 2.830 2.929 45,503,876 -0.00(-0.12%)
Jun 29, 2020 2.901 2.949 2.858 2.933 34,760,640 +0.09(+3.11%)
Jun 26, 2020 2.915 2.924 2.826 2.844 60,912,836 -0.13(-4.40%)
Jun 25, 2020 2.918 2.975 2.872 2.975 47,671,736 +0.06(+2.19%)
Jun 24, 2020 3.046 3.046 2.883 2.911 62,705,472 -0.19(-6.06%)
Jun 23, 2020 3.028 3.170 3.007 3.099 69,818,264 +0.15(+5.04%)
Jun 22, 2020 3.018 3.042 2.936 2.950 54,701,120 -0.03(-0.95%)
Jun 19, 2020 3.064 3.064 2.940 2.979 58,646,480 -0.01(-0.24%)
Jun 18, 2020 2.933 3.021 2.929 2.986 38,971,760 -0.03(-0.94%)
Jun 17, 2020 3.021 3.088 2.975 3.014 46,832,996 -0.01(-0.35%)
Jun 16, 2020 3.117 3.170 3.003 3.025 87,614,576 +0.06(+1.91%)
Jun 15, 2020 2.766 3.021 2.671 2.968 88,232,560 -0.04(-1.18%)
Jun 12, 2020 3.011 3.085 2.888 3.003 94,926,072 +0.14(+4.82%)
Jun 11, 2020 2.904 3.028 2.844 2.865 122,144,744 -0.28(-9.00%)
Jun 10, 2020 3.315 3.315 3.149 3.149 95,394,568 -0.14(-4.31%)
Jun 09, 2020 3.273 3.319 3.244 3.290 82,398,368 -0.15(-4.42%)
Jun 08, 2020 3.308 3.443 3.244 3.443 88,452,840 +0.15(+4.63%)
Jun 05, 2020 3.308 3.335 3.244 3.290 90,633,904 +0.20(+6.54%)
Jun 04, 2020 3.042 3.147 2.979 3.088 105,662,072 -0.02(-0.57%)
Jun 03, 2020 3.106 3.149 3.064 3.106 96,780,712 +0.14(+4.65%)
Jun 02, 2020 2.841 2.975 2.823 2.968 85,931,904 +0.20(+7.30%)
Jun 01, 2020 2.727 2.791 2.702 2.766 58,066,668 +0.06(+2.36%)
May 29, 2020 2.674 2.738 2.617 2.702 80,955,768 +0.00(+0.13%)
May 28, 2020 2.766 2.782 2.685 2.699 63,145,704 -0.08(-2.81%)
May 27, 2020 2.773 2.794 2.649 2.777 72,221,488 +0.08(+3.02%)
May 26, 2020 2.748 2.752 2.663 2.695 81,131,376 +0.19(+7.79%)
May 22, 2020 2.462 2.525 2.416 2.501 65,371,876 -0.04(-1.67%)
May 21, 2020 2.561 2.598 2.490 2.543 68,210,352 +0.07(+2.72%)
May 20, 2020 2.458 2.525 2.454 2.476 69,124,592 +0.10(+4.02%)
May 19, 2020 2.430 2.444 2.377 2.380 81,536,288 -0.04(-1.75%)
May 18, 2020 2.355 2.430 2.320 2.423 112,119,992 +0.26(+12.13%)
May 15, 2020 2.214 2.313 2.160 2.160 83,424,856 +0.02(+0.99%)
May 14, 2020 2.100 2.153 2.033 2.139 148,669,888 -0.03(-1.31%)
May 13, 2020 2.292 2.292 2.157 2.168 68,498,944 -0.12(-5.26%)
May 12, 2020 2.394 2.408 2.284 2.288 70,389,984 -0.04(-1.52%)
May 11, 2020 2.387 2.432 2.320 2.323 73,720,328 -0.11(-4.37%)
May 08, 2020 2.302 2.437 2.295 2.430 75,705,328 +0.19(+8.37%)
May 07, 2020 2.224 2.292 2.207 2.242 90,969,384 +0.00(+0.00%)
May 06, 2020 2.334 2.366 2.235 2.242 72,917,720 -0.14(-5.94%)
May 05, 2020 2.412 2.467 2.362 2.384 77,536,112 +0.07(+2.91%)
May 04, 2020 2.284 2.345 2.267 2.316 56,121,972 -0.01(-0.46%)
May 01, 2020 2.391 2.391 2.258 2.327 58,889,012 -0.12(-4.92%)
Apr 30, 2020 2.479 2.511 2.419 2.447 92,318,136 -0.08(-3.22%)
Apr 29, 2020 2.394 2.557 2.394 2.529 108,454,920 +0.21(+8.84%)
Apr 28, 2020 2.221 2.330 2.178 2.323 114,575,376 +0.23(+10.99%)
Apr 27, 2020 2.034 2.093 1.985 2.093 68,464,992 +0.12(+6.01%)
Apr 24, 2020 2.111 2.135 1.922 1.975 153,995,632 -0.23(-10.30%)
Apr 23, 2020 2.261 2.303 2.181 2.201 87,197,616 -0.01(-0.47%)
Apr 22, 2020 2.160 2.226 2.156 2.212 92,497,120 +0.10(+4.79%)
Apr 21, 2020 2.093 2.132 2.062 2.111 104,358,640 -0.08(-3.51%)
Apr 20, 2020 2.104 2.254 2.090 2.188 143,683,376 -0.06(-2.79%)
Apr 17, 2020 2.188 2.254 2.125 2.250 104,168,928 +0.11(+5.05%)
Apr 16, 2020 2.233 2.233 2.111 2.142 57,791,416 -0.05(-2.38%)
Apr 15, 2020 2.194 2.254 2.160 2.194 72,778,312 -0.14(-5.84%)
Apr 14, 2020 2.358 2.400 2.285 2.331 71,599,208 -0.01(-0.45%)
Apr 13, 2020 2.331 2.348 2.250 2.341 83,608,088 -0.00(-0.15%)
Apr 09, 2020 2.474 2.603 2.296 2.345 152,913,888 -0.03(-1.32%)
Apr 08, 2020 2.233 2.421 2.233 2.376 90,867,728 +0.17(+7.75%)
Apr 07, 2020 2.324 2.338 2.201 2.205 118,802,776 +0.06(+2.93%)
Apr 06, 2020 2.076 2.156 2.044 2.142 111,164,344 +0.13(+6.60%)
Apr 03, 2020 2.125 2.149 1.947 2.010 108,646,904 -0.02(-0.86%)
Apr 02, 2020 2.027 2.240 1.978 2.027 174,410,384 +0.14(+7.39%)
Apr 01, 2020 1.807 1.929 1.793 1.887 77,003,904 -0.03(-1.64%)
Mar 31, 2020 1.856 1.996 1.856 1.919 106,107,936 +0.10(+5.36%)
Mar 30, 2020 1.797 1.849 1.701 1.821 74,129,256 +0.01(+0.58%)
Mar 27, 2020 1.867 1.874 1.800 1.811 100,884,464 -0.22(-10.67%)
Mar 26, 2020 2.083 2.147 1.943 2.027 118,355,136 +0.00(+0.17%)
Mar 25, 2020 1.891 2.111 1.818 2.024 140,053,680 +0.13(+6.81%)
Mar 24, 2020 1.765 1.912 1.717 1.894 117,455,976 +0.34(+21.75%)
Mar 23, 2020 1.608 1.706 1.553 1.556 102,707,008 -0.14(-8.04%)
Mar 20, 2020 1.863 1.880 1.647 1.692 109,571,272 -0.07(-4.15%)
Mar 19, 2020 1.535 1.783 1.430 1.765 161,398,912 +0.26(+17.40%)
Mar 18, 2020 1.591 1.682 1.399 1.504 140,469,600 -0.38(-20.18%)
Mar 17, 2020 1.887 1.975 1.793 1.884 148,729,472 +0.05(+2.86%)
Mar 16, 2020 1.884 2.079 1.790 1.832 101,104,008 -0.46(-20.21%)
Mar 13, 2020 2.334 2.351 1.942 2.296 171,428,864 +0.39(+20.73%)
Mar 12, 2020 2.006 2.055 1.685 1.901 248,135,072 -0.49(-20.44%)
Mar 11, 2020 2.624 2.711 2.317 2.390 159,699,328 -0.40(-14.48%)
Mar 10, 2020 2.966 2.990 2.561 2.795 156,882,656 +0.26(+10.33%)
Mar 09, 2020 2.634 2.882 2.456 2.533 274,428,064 -1.14(-30.99%)
Mar 06, 2020 3.733 3.791 3.584 3.670 149,270,272 -0.43(-10.39%)
Mar 05, 2020 4.190 4.204 3.946 4.096 121,896,624 -0.21(-4.79%)
Mar 04, 2020 4.344 4.344 4.222 4.302 68,505,528 +0.06(+1.40%)
Mar 03, 2020 4.365 4.504 4.183 4.242 107,086,536 -0.12(-2.64%)
Mar 02, 2020 4.256 4.384 4.192 4.358 85,790,976 +0.14(+3.22%)
Feb 28, 2020 4.033 4.225 4.016 4.222 134,601,280 +0.01(+0.17%)
Feb 27, 2020 4.187 4.379 4.085 4.215 119,798,456 -0.16(-3.75%)
Feb 26, 2020 4.480 4.570 4.344 4.379 118,272,304 -0.09(-2.11%)
Feb 25, 2020 4.605 4.640 4.403 4.473 75,636,848 -0.09(-1.99%)
Feb 24, 2020 4.584 4.633 4.434 4.563 109,820,936 -0.33(-6.77%)
Feb 21, 2020 4.944 4.947 4.846 4.895 64,884,372 -0.13(-2.57%)
Feb 20, 2020 5.153 5.209 5.013 5.024 61,489,356 -0.17(-3.29%)
Feb 19, 2020 5.153 5.212 5.139 5.195 46,455,624 +0.12(+2.27%)
Feb 18, 2020 4.996 5.125 4.993 5.080 59,488,816 -0.03(-0.55%)
Feb 14, 2020 5.174 5.181 5.085 5.108 40,723,708 +0.00(+0.07%)
Feb 13, 2020 5.202 5.202 5.080 5.104 62,922,156 -0.10(-1.94%)
Feb 12, 2020 5.167 5.240 5.167 5.205 69,291,952 +0.03(+0.67%)
Feb 11, 2020 5.139 5.188 5.104 5.170 75,693,616 +0.15(+2.92%)
Feb 10, 2020 5.041 5.055 4.965 5.024 83,277,592 -0.06(-1.23%)
Feb 07, 2020 5.143 5.150 4.984 5.087 113,474,560 -0.02(-0.34%)
Feb 06, 2020 5.174 5.226 5.045 5.104 299,235,776 +0.07(+1.39%)
Feb 05, 2020 5.122 5.132 4.996 5.034 94,544,904 +0.02(+0.42%)
Feb 04, 2020 5.031 5.136 5.006 5.013 68,764,032 +0.06(+1.20%)
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.