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 )

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 3.667 3.696 3.588 3.599 53,373,236 -0.18(-4.74%)
Jan 28, 2021 3.807 3.843 3.725 3.778 63,777,008 +0.08(+2.03%)
Jan 27, 2021 3.682 3.825 3.592 3.703 87,492,024 -0.00(-0.10%)
Jan 26, 2021 3.725 3.785 3.685 3.707 91,552,800 +0.09(+2.58%)
Jan 25, 2021 3.621 3.624 3.513 3.614 50,734,532 -0.04(-0.98%)
Jan 22, 2021 3.635 3.699 3.596 3.649 90,169,952 -0.12(-3.23%)
Jan 21, 2021 3.886 3.886 3.735 3.771 41,393,992 -0.11(-2.77%)
Jan 20, 2021 3.957 3.964 3.868 3.879 48,899,996 -0.02(-0.46%)
Jan 19, 2021 3.918 3.929 3.832 3.896 61,361,708 -0.01(-0.18%)
Jan 15, 2021 3.954 3.990 3.886 3.904 99,756,776 -0.23(-5.46%)
Jan 14, 2021 4.025 4.151 3.993 4.129 77,600,304 +0.11(+2.85%)
Jan 13, 2021 4.151 4.161 3.993 4.015 72,500,744 -0.18(-4.35%)
Jan 12, 2021 4.144 4.212 4.097 4.197 82,115,192 +0.11(+2.81%)
Jan 11, 2021 4.075 4.133 4.036 4.083 42,276,572 -0.10(-2.48%)
Jan 08, 2021 4.247 4.255 4.126 4.187 54,986,072 +0.00(+0.00%)
Jan 07, 2021 4.233 4.240 4.144 4.187 60,567,500 +0.03(+0.60%)
Jan 06, 2021 4.169 4.258 4.122 4.161 73,758,504 +0.04(+0.87%)
Jan 05, 2021 3.911 4.169 3.907 4.126 76,265,928 +0.12(+2.95%)
Jan 04, 2021 4.093 4.154 3.964 4.007 84,317,824 -0.01(-0.36%)
Dec 31, 2020 4.022 4.022 4.022 48,243,236 +0.01(+0.18%)
Dec 30, 2020 3.954 4.029 3.954 4.015 48,243,236 +0.06(+1.45%)
Dec 29, 2020 3.979 3.993 3.925 3.957 36,903,432 +0.02(+0.55%)
Dec 28, 2020 3.936 3.975 3.907 3.936 38,947,016 +0.01(+0.18%)
Dec 24, 2020 3.932 3.932 3.857 3.929 20,687,910 +0.01(+0.27%)
Dec 23, 2020 3.896 3.993 3.889 3.918 34,479,448 +0.04(+1.02%)
Dec 22, 2020 3.886 3.904 3.839 3.879 40,379,232 +0.03(+0.65%)
Dec 21, 2020 3.843 3.918 3.818 3.853 59,906,772 -0.19(-4.69%)
Dec 18, 2020 4.068 4.097 4.024 4.043 41,078,160 -0.03(-0.70%)
Dec 17, 2020 4.086 4.129 4.050 4.072 54,649,744 +0.03(+0.71%)
Dec 16, 2020 3.964 4.058 3.918 4.043 54,055,040 +0.05(+1.35%)
Dec 15, 2020 3.936 4.007 3.900 3.990 46,766,580 +0.09(+2.20%)
Dec 14, 2020 4.011 4.043 3.893 3.904 53,975,792 -0.08(-2.07%)
Dec 11, 2020 3.961 4.000 3.921 3.986 66,228,452 -0.05(-1.15%)
Dec 10, 2020 3.861 4.079 3.828 4.033 90,972,192 +0.25(+6.63%)
Dec 09, 2020 3.839 3.871 3.732 3.782 73,535,000 -0.03(-0.66%)
Dec 08, 2020 3.850 3.921 3.800 3.807 51,422,308 -0.05(-1.30%)
Dec 07, 2020 3.925 3.947 3.816 3.857 97,439,840 -0.05(-1.37%)
Dec 04, 2020 3.857 3.943 3.857 3.911 82,485,248 +0.13(+3.51%)
Dec 03, 2020 3.725 3.861 3.714 3.778 71,868,552 +0.13(+3.53%)
Dec 02, 2020 3.574 3.735 3.571 3.649 83,288,192 +0.03(+0.89%)
Dec 01, 2020 3.538 3.621 3.528 3.617 67,692,232 +0.19(+5.54%)
Nov 30, 2020 3.510 3.560 3.417 3.427 84,085,464 -0.13(-3.72%)
Nov 27, 2020 3.481 3.560 3.474 3.560 45,544,172 -0.03(-0.90%)
Nov 25, 2020 3.563 3.639 3.524 3.592 62,263,656 +0.01(+0.30%)
Nov 24, 2020 3.528 3.614 3.488 3.581 121,182,792 +0.23(+6.95%)
Nov 23, 2020 3.338 3.359 3.298 3.348 71,258,696 +0.10(+3.09%)
Nov 20, 2020 3.270 3.298 3.227 3.248 40,285,980 -0.05(-1.41%)
Nov 19, 2020 3.270 3.320 3.252 3.295 41,867,268 +0.05(+1.43%)
Nov 18, 2020 3.313 3.352 3.248 3.248 77,142,664 -0.02(-0.55%)
Nov 17, 2020 3.144 3.323 3.141 3.266 78,421,288 +0.10(+3.17%)
Nov 16, 2020 3.212 3.227 3.134 3.166 70,222,416 +0.11(+3.63%)
Nov 13, 2020 2.983 3.076 2.969 3.055 75,073,632 +0.09(+3.02%)
Nov 12, 2020 3.055 3.091 2.947 2.965 58,669,524 -0.18(-5.69%)
Nov 11, 2020 3.080 3.148 3.055 3.144 77,137,472 -0.00(-0.11%)
Nov 10, 2020 3.015 3.152 3.001 3.148 143,338,096 +0.21(+7.33%)
Nov 09, 2020 2.987 3.008 2.854 2.933 140,888,240 +0.29(+11.13%)
Nov 06, 2020 2.571 2.650 2.555 2.639 46,242,248 +0.06(+2.50%)
Nov 05, 2020 2.553 2.593 2.543 2.575 46,666,124 +0.08(+3.16%)
Nov 04, 2020 2.467 2.543 2.417 2.496 52,644,748 +0.03(+1.31%)
Nov 03, 2020 2.496 2.503 2.421 2.464 74,471,304 +0.06(+2.38%)
Nov 02, 2020 2.403 2.428 2.342 2.407 44,273,448 +0.03(+1.36%)
Oct 30, 2020 2.382 2.423 2.362 2.374 64,514,532 -0.02(-0.90%)
Oct 29, 2020 2.235 2.425 2.202 2.396 112,793,936 +0.08(+3.40%)
Oct 28, 2020 2.407 2.421 2.313 2.317 99,931,664 -0.18(-7.31%)
Oct 27, 2020 2.532 2.534 2.496 2.500 51,201,404 -0.08(-2.92%)
Oct 26, 2020 2.600 2.604 2.532 2.575 45,022,296 -0.05(-1.78%)
Oct 23, 2020 2.690 2.697 2.600 2.621 47,356,096 -0.05(-1.75%)
Oct 22, 2020 2.582 2.668 2.571 2.668 51,234,072 +0.09(+3.62%)
Oct 21, 2020 2.564 2.596 2.528 2.575 57,419,800 -0.01(-0.55%)
Oct 20, 2020 2.518 2.604 2.510 2.589 72,180,744 +0.10(+3.88%)
Oct 19, 2020 2.475 2.561 2.457 2.493 65,114,568 +0.04(+1.46%)
Oct 16, 2020 2.514 2.518 2.453 2.457 57,554,156 -0.06(-2.42%)
Oct 15, 2020 2.507 2.536 2.485 2.518 53,498,308 -0.04(-1.68%)
Oct 14, 2020 2.604 2.632 2.557 2.561 49,744,212 -0.03(-1.11%)
Oct 13, 2020 2.561 2.600 2.528 2.589 39,800,180 -0.03(-0.96%)
Oct 12, 2020 2.596 2.621 2.564 2.614 21,147,166 +0.02(+0.69%)
Oct 09, 2020 2.632 2.639 2.575 2.596 57,554,712 -0.05(-1.76%)
Oct 08, 2020 2.553 2.647 2.546 2.643 51,389,868 +0.10(+3.80%)
Oct 07, 2020 2.557 2.579 2.496 2.546 42,140,132 -0.02(-0.84%)
Oct 06, 2020 2.690 2.693 2.553 2.568 53,500,788 -0.01(-0.55%)
Oct 05, 2020 2.493 2.611 2.464 2.582 84,204,752 +0.13(+5.41%)
Oct 02, 2020 2.471 2.507 2.433 2.450 76,491,848 -0.08(-3.25%)
Oct 01, 2020 2.489 2.546 2.446 2.532 92,623,808 -0.02(-0.70%)
Sep 30, 2020 2.543 2.575 2.516 2.550 74,771,072 +0.05(+1.86%)
Sep 29, 2020 2.553 2.586 2.489 2.503 69,501,112 -0.08(-2.92%)
Sep 28, 2020 2.707 2.729 2.575 2.579 72,296,072 -0.09(-3.49%)
Sep 25, 2020 2.636 2.693 2.621 2.672 72,478,464 -0.06(-2.23%)
Sep 24, 2020 2.672 2.761 2.621 2.733 72,166,384 +0.06(+2.28%)
Sep 23, 2020 2.754 2.783 2.668 2.672 77,238,656 -0.14(-4.85%)
Sep 22, 2020 2.861 2.886 2.775 2.808 46,421,236 -0.02(-0.63%)
Sep 21, 2020 2.844 2.847 2.775 2.826 56,084,280 -0.11(-3.90%)
Sep 18, 2020 3.012 3.035 2.919 2.940 79,469,560 -0.13(-4.31%)
Sep 17, 2020 2.958 3.073 2.947 3.073 74,205,528 +0.06(+1.90%)
Sep 16, 2020 2.980 3.062 2.955 3.015 47,292,468 +0.05(+1.81%)
Sep 15, 2020 3.005 3.026 2.938 2.962 50,830,596 -0.00(-0.12%)
Sep 14, 2020 2.965 2.980 2.901 2.965 57,441,936 +0.00(+0.00%)
Sep 11, 2020 2.994 3.026 2.951 2.965 69,559,392 -0.02(-0.72%)
Sep 10, 2020 3.083 3.094 2.983 2.987 61,172,076 -0.11(-3.70%)
Sep 09, 2020 3.094 3.125 3.073 3.101 40,333,460 +0.09(+3.10%)
Sep 08, 2020 3.005 3.037 2.944 3.008 54,538,432 -0.15(-4.65%)
Sep 04, 2020 3.173 3.202 3.094 3.155 72,759,376 +0.00(+0.11%)
Sep 03, 2020 3.152 3.212 3.109 3.152 79,982,696 +0.04(+1.15%)
Sep 02, 2020 3.123 3.130 3.066 3.116 57,832,180 +0.01(+0.23%)
Sep 01, 2020 3.033 3.126 3.001 3.109 59,720,624 +0.18(+6.24%)
Aug 31, 2020 2.994 3.005 2.919 2.926 46,113,580 -0.12(-3.88%)
Aug 28, 2020 2.958 3.057 2.940 3.044 54,145,868 +0.11(+3.91%)
Aug 27, 2020 2.955 2.958 2.890 2.929 45,802,212 +0.02(+0.74%)
Aug 26, 2020 3.037 3.037 2.886 2.908 47,407,184 -0.13(-4.36%)
Aug 25, 2020 3.033 3.055 2.983 3.041 27,119,314 +0.01(+0.47%)
Aug 24, 2020 3.001 3.037 2.990 3.026 41,270,424 +0.07(+2.42%)
Aug 21, 2020 2.969 2.972 2.915 2.955 30,854,972 -0.05(-1.55%)
Aug 20, 2020 2.947 3.023 2.901 3.001 77,967,208 -0.05(-1.64%)
Aug 19, 2020 3.105 3.144 3.048 3.051 39,977,132 -0.05(-1.62%)
Aug 18, 2020 3.098 3.159 3.083 3.101 34,788,512 +0.08(+2.49%)
Aug 17, 2020 3.080 3.098 2.987 3.026 46,893,012 -0.06(-1.86%)
Aug 14, 2020 3.101 3.144 3.067 3.083 37,955,804 -0.03(-0.92%)
Aug 13, 2020 3.191 3.223 3.105 3.112 44,263,744 -0.04(-1.14%)
Aug 12, 2020 3.184 3.198 3.103 3.148 46,908,832 +0.00(+0.11%)
Aug 11, 2020 3.245 3.248 3.144 3.144 51,250,140 -0.02(-0.57%)
Aug 10, 2020 3.144 3.166 3.064 3.162 72,697,944 +0.08(+2.44%)
Aug 07, 2020 3.091 3.110 3.055 3.087 37,111,132 -0.10(-3.04%)
Aug 06, 2020 3.212 3.232 3.166 3.184 38,906,268 -0.01(-0.45%)
Aug 05, 2020 3.202 3.252 3.159 3.198 67,947,584 +0.18(+6.06%)
Aug 04, 2020 2.976 3.053 2.951 3.015 87,025,384 +0.01(+0.36%)
Aug 03, 2020 3.091 3.091 3.005 3.005 67,245,952 -0.10(-3.23%)
Jul 31, 2020 3.245 3.273 3.098 3.105 62,738,348 -0.15(-4.52%)
Jul 30, 2020 3.252 3.257 3.177 3.252 54,389,512 -0.07(-2.05%)
Jul 29, 2020 3.302 3.327 3.259 3.320 40,664,068 +0.05(+1.42%)
Jul 28, 2020 3.252 3.302 3.245 3.273 32,226,570 -0.06(-1.72%)
Jul 27, 2020 3.191 3.334 3.166 3.331 45,687,292 +0.11(+3.33%)
Jul 24, 2020 3.216 3.271 3.148 3.223 47,283,220 +0.01(+0.45%)
Jul 23, 2020 3.291 3.300 3.193 3.209 61,288,640 -0.09(-2.67%)
Jul 22, 2020 3.283 3.315 3.258 3.297 59,428,288 +0.04(+1.31%)
Jul 21, 2020 3.230 3.325 3.226 3.254 111,972,632 +0.13(+4.08%)
Jul 20, 2020 3.091 3.152 3.070 3.127 44,504,472 +0.01(+0.46%)
Jul 17, 2020 3.173 3.191 3.102 3.113 56,015,316 -0.02(-0.57%)
Jul 16, 2020 3.155 3.190 3.114 3.130 46,502,820 -0.06(-1.78%)
Jul 15, 2020 3.198 3.219 3.132 3.187 55,585,512 +0.05(+1.47%)
Jul 14, 2020 2.957 3.168 2.937 3.141 65,379,868 +0.12(+3.99%)
Jul 13, 2020 3.063 3.102 3.017 3.020 60,743,356 -0.06(-2.07%)
Jul 10, 2020 3.010 3.088 2.989 3.084 44,708,616 +0.06(+1.99%)
Jul 09, 2020 3.141 3.148 3.006 3.024 58,205,572 -0.08(-2.63%)
Jul 08, 2020 3.056 3.113 3.052 3.106 39,685,504 +0.11(+3.55%)
Jul 07, 2020 3.056 3.095 2.996 2.999 52,012,896 -0.07(-2.42%)
Jul 06, 2020 3.095 3.166 3.035 3.074 66,423,164 +0.07(+2.24%)
Jul 02, 2020 3.020 3.081 2.989 3.006 57,877,856 +0.01(+0.35%)
Jul 01, 2020 2.967 3.052 2.960 2.996 54,270,392 +0.06(+2.18%)
Jun 30, 2020 2.875 2.960 2.833 2.932 45,460,784 -0.00(-0.12%)
Jun 29, 2020 2.903 2.951 2.861 2.935 34,727,720 +0.09(+3.11%)
Jun 26, 2020 2.918 2.927 2.829 2.847 60,855,152 -0.13(-4.40%)
Jun 25, 2020 2.921 2.978 2.875 2.978 47,626,592 +0.06(+2.19%)
Jun 24, 2020 3.049 3.049 2.886 2.914 62,646,092 -0.19(-6.06%)
Jun 23, 2020 3.031 3.173 3.010 3.102 69,752,144 +0.15(+5.04%)
Jun 22, 2020 3.020 3.045 2.939 2.953 54,649,320 -0.03(-0.95%)
Jun 19, 2020 3.067 3.067 2.942 2.981 58,590,940 -0.01(-0.24%)
Jun 18, 2020 2.935 3.024 2.932 2.989 38,934,852 -0.03(-0.94%)
Jun 17, 2020 3.024 3.091 2.978 3.017 46,788,644 -0.01(-0.35%)
Jun 16, 2020 3.120 3.173 3.006 3.028 87,531,608 +0.06(+1.91%)
Jun 15, 2020 2.769 3.024 2.673 2.971 88,149,000 -0.04(-1.18%)
Jun 12, 2020 3.013 3.088 2.891 3.006 94,836,176 +0.14(+4.82%)
Jun 11, 2020 2.907 3.031 2.847 2.868 122,029,072 -0.28(-9.00%)
Jun 10, 2020 3.318 3.318 3.152 3.152 95,304,232 -0.14(-4.31%)
Jun 09, 2020 3.276 3.322 3.247 3.293 82,320,336 -0.15(-4.42%)
Jun 08, 2020 3.311 3.446 3.247 3.446 88,369,080 +0.15(+4.63%)
Jun 05, 2020 3.311 3.338 3.247 3.293 90,548,072 +0.20(+6.54%)
Jun 04, 2020 3.045 3.150 2.981 3.091 105,562,016 -0.02(-0.57%)
Jun 03, 2020 3.109 3.152 3.067 3.109 96,689,064 +0.14(+4.65%)
Jun 02, 2020 2.843 2.978 2.825 2.971 85,850,528 +0.20(+7.30%)
Jun 01, 2020 2.730 2.794 2.705 2.769 58,011,676 +0.06(+2.36%)
May 29, 2020 2.677 2.740 2.620 2.705 80,879,104 +0.00(+0.13%)
May 28, 2020 2.769 2.785 2.687 2.701 63,085,904 -0.08(-2.81%)
May 27, 2020 2.776 2.797 2.652 2.779 72,153,096 +0.08(+3.02%)
May 26, 2020 2.751 2.755 2.666 2.698 81,054,544 +0.19(+7.79%)
May 22, 2020 2.464 2.528 2.418 2.503 65,309,968 -0.04(-1.67%)
May 21, 2020 2.563 2.600 2.492 2.545 68,145,760 +0.07(+2.72%)
May 20, 2020 2.460 2.528 2.457 2.478 69,059,128 +0.10(+4.02%)
May 19, 2020 2.432 2.446 2.379 2.382 81,459,072 -0.04(-1.75%)
May 18, 2020 2.358 2.432 2.322 2.425 112,013,816 +0.26(+12.13%)
May 15, 2020 2.216 2.315 2.163 2.163 83,345,848 +0.02(+0.99%)
May 14, 2020 2.102 2.155 2.035 2.141 148,529,104 -0.03(-1.31%)
May 13, 2020 2.294 2.294 2.159 2.170 68,434,072 -0.12(-5.26%)
May 12, 2020 2.397 2.411 2.287 2.290 70,323,320 -0.04(-1.52%)
May 11, 2020 2.389 2.434 2.322 2.326 73,650,512 -0.11(-4.37%)
May 08, 2020 2.304 2.439 2.297 2.432 75,633,632 +0.19(+8.37%)
May 07, 2020 2.226 2.294 2.209 2.244 90,883,232 +0.00(+0.00%)
May 06, 2020 2.336 2.368 2.237 2.244 72,848,672 -0.14(-5.94%)
May 05, 2020 2.414 2.469 2.365 2.386 77,462,688 +0.07(+2.91%)
May 04, 2020 2.287 2.347 2.269 2.319 56,068,824 -0.01(-0.46%)
May 01, 2020 2.393 2.393 2.260 2.329 58,833,244 -0.12(-4.92%)
Apr 30, 2020 2.482 2.514 2.421 2.450 92,230,712 -0.08(-3.22%)
Apr 29, 2020 2.397 2.560 2.397 2.531 108,352,208 +0.21(+8.84%)
Apr 28, 2020 2.223 2.333 2.180 2.326 114,466,880 +0.23(+10.99%)
Apr 27, 2020 2.036 2.095 1.987 2.095 68,400,160 +0.12(+6.01%)
Apr 24, 2020 2.113 2.137 1.924 1.977 153,849,808 -0.23(-10.30%)
Apr 23, 2020 2.263 2.305 2.183 2.204 87,115,048 -0.01(-0.47%)
Apr 22, 2020 2.162 2.228 2.158 2.214 92,409,536 +0.10(+4.79%)
Apr 21, 2020 2.095 2.134 2.064 2.113 104,259,824 -0.08(-3.51%)
Apr 20, 2020 2.106 2.256 2.092 2.190 143,547,328 -0.06(-2.79%)
Apr 17, 2020 2.190 2.256 2.127 2.252 104,070,288 +0.11(+5.05%)
Apr 16, 2020 2.235 2.235 2.113 2.144 57,736,696 -0.05(-2.38%)
Apr 15, 2020 2.197 2.256 2.162 2.197 72,709,400 -0.14(-5.84%)
Apr 14, 2020 2.361 2.403 2.287 2.333 71,531,416 -0.01(-0.45%)
Apr 13, 2020 2.333 2.350 2.252 2.343 83,528,928 -0.00(-0.15%)
Apr 09, 2020 2.476 2.605 2.298 2.347 152,769,104 -0.03(-1.32%)
Apr 08, 2020 2.235 2.424 2.235 2.378 90,781,688 +0.17(+7.75%)
Apr 07, 2020 2.326 2.340 2.204 2.207 118,690,288 +0.06(+2.93%)
Apr 06, 2020 2.078 2.158 2.046 2.144 111,059,088 +0.13(+6.60%)
Apr 03, 2020 2.127 2.151 1.949 2.011 108,544,032 -0.02(-0.86%)
Apr 02, 2020 2.029 2.242 1.980 2.029 174,245,248 +0.14(+7.39%)
Apr 01, 2020 1.809 1.931 1.795 1.889 76,930,992 -0.03(-1.64%)
Mar 31, 2020 1.858 1.998 1.858 1.921 106,007,464 +0.10(+5.36%)
Mar 30, 2020 1.798 1.851 1.702 1.823 74,059,072 +0.01(+0.58%)
Mar 27, 2020 1.868 1.875 1.802 1.812 100,788,944 -0.22(-10.67%)
Mar 26, 2020 2.085 2.149 1.945 2.029 118,243,072 +0.00(+0.17%)
Mar 25, 2020 1.893 2.113 1.819 2.025 139,921,072 +0.13(+6.81%)
Mar 24, 2020 1.767 1.914 1.718 1.896 117,344,760 +0.34(+21.75%)
Mar 23, 2020 1.610 1.708 1.554 1.558 102,609,760 -0.14(-8.04%)
Mar 20, 2020 1.865 1.882 1.648 1.694 109,467,528 -0.07(-4.15%)
Mar 19, 2020 1.537 1.784 1.432 1.767 161,246,080 +0.26(+17.40%)
Mar 18, 2020 1.592 1.683 1.400 1.505 140,336,592 -0.38(-20.19%)
Mar 17, 2020 1.889 1.977 1.795 1.886 148,588,656 +0.05(+2.86%)
Mar 16, 2020 1.886 2.081 1.791 1.833 101,008,280 -0.46(-20.21%)
Mar 13, 2020 2.336 2.354 1.943 2.298 171,266,544 +0.39(+20.73%)
Mar 12, 2020 2.008 2.057 1.687 1.903 247,900,128 -0.49(-20.44%)
Mar 11, 2020 2.626 2.713 2.319 2.392 159,548,112 -0.41(-14.48%)
Mar 10, 2020 2.968 2.993 2.563 2.797 156,734,112 +0.26(+10.33%)
Mar 09, 2020 2.637 2.885 2.458 2.535 274,168,192 -1.14(-30.99%)
Mar 06, 2020 3.737 3.794 3.587 3.674 149,128,944 -0.43(-10.39%)
Mar 05, 2020 4.194 4.208 3.950 4.100 121,781,200 -0.21(-4.79%)
Mar 04, 2020 4.348 4.348 4.226 4.306 68,440,664 +0.06(+1.40%)
Mar 03, 2020 4.369 4.508 4.187 4.246 106,985,144 -0.12(-2.64%)
Mar 02, 2020 4.260 4.388 4.196 4.362 85,709,744 +0.14(+3.22%)
Feb 28, 2020 4.037 4.229 4.019 4.226 134,473,840 +0.01(+0.17%)
Feb 27, 2020 4.191 4.383 4.089 4.219 119,685,024 -0.16(-3.74%)
Feb 26, 2020 4.484 4.575 4.348 4.383 118,160,312 -0.09(-2.11%)
Feb 25, 2020 4.610 4.645 4.407 4.477 75,565,232 -0.09(-1.99%)
Feb 24, 2020 4.589 4.638 4.439 4.568 109,716,952 -0.33(-6.77%)
Feb 21, 2020 4.948 4.952 4.851 4.899 64,822,936 -0.13(-2.57%)
Feb 20, 2020 5.158 5.214 5.018 5.029 61,431,132 -0.17(-3.29%)
Feb 19, 2020 5.158 5.217 5.144 5.200 46,411,636 +0.12(+2.27%)
Feb 18, 2020 5.001 5.130 4.997 5.085 59,432,488 -0.03(-0.55%)
Feb 14, 2020 5.179 5.186 5.090 5.113 40,685,148 +0.00(+0.07%)
Feb 13, 2020 5.207 5.207 5.085 5.109 62,862,580 -0.10(-1.94%)
Feb 12, 2020 5.172 5.245 5.172 5.210 69,226,344 +0.03(+0.67%)
Feb 11, 2020 5.144 5.193 5.109 5.175 75,621,944 +0.15(+2.92%)
Feb 10, 2020 5.046 5.060 4.969 5.029 83,198,736 -0.06(-1.23%)
Feb 07, 2020 5.147 5.154 4.989 5.092 113,367,120 -0.02(-0.34%)
Feb 06, 2020 5.179 5.231 5.050 5.109 298,952,448 +0.07(+1.39%)
Feb 05, 2020 5.126 5.137 5.001 5.039 94,455,376 +0.02(+0.42%)
Feb 04, 2020 5.036 5.140 5.011 5.018 68,698,920 +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.