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 )

13.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2019 5.623 5.657 5.530 5.633 65,587,080 +0.00(+0.00%)
Oct 30, 2019 5.525 5.647 5.477 5.633 70,990,440 +0.07(+1.25%)
Oct 29, 2019 5.491 5.623 5.491 5.564 50,213,480 +0.01(+0.25%)
Oct 28, 2019 5.522 5.580 5.480 5.550 47,976,020 +0.05(+0.95%)
Oct 25, 2019 5.453 5.567 5.439 5.498 73,283,336 +0.21(+3.93%)
Oct 24, 2019 5.442 5.449 5.251 5.290 65,072,664 -0.11(-2.12%)
Oct 23, 2019 5.303 5.411 5.290 5.404 58,277,336 +0.11(+2.10%)
Oct 22, 2019 5.130 5.352 5.127 5.293 75,100,872 +0.22(+4.23%)
Oct 21, 2019 5.022 5.081 5.009 5.078 26,534,706 +0.04(+0.76%)
Oct 18, 2019 5.061 5.109 5.026 5.040 43,443,500 +0.03(+0.69%)
Oct 17, 2019 5.109 5.123 4.972 5.005 44,980,692 -0.08(-1.50%)
Oct 16, 2019 4.953 5.081 4.947 5.081 34,645,724 +0.09(+1.74%)
Oct 15, 2019 4.991 5.057 4.957 4.995 28,261,764 +0.01(+0.21%)
Oct 14, 2019 4.925 4.988 4.901 4.984 24,413,358 -0.01(-0.21%)
Oct 11, 2019 4.953 5.036 4.953 4.995 38,627,080 +0.11(+2.20%)
Oct 10, 2019 4.884 4.943 4.839 4.887 34,867,648 -0.01(-0.14%)
Oct 09, 2019 4.853 4.922 4.794 4.894 28,543,316 +0.12(+2.47%)
Oct 08, 2019 4.800 4.873 4.769 4.776 39,604,860 -0.02(-0.36%)
Oct 07, 2019 4.884 4.927 4.780 4.794 31,819,688 -0.13(-2.61%)
Oct 04, 2019 4.936 4.953 4.842 4.922 39,773,668 +0.01(+0.28%)
Oct 03, 2019 4.839 4.918 4.807 4.908 45,169,976 +0.05(+0.93%)
Oct 02, 2019 4.929 4.929 4.807 4.863 40,805,312 -0.11(-2.30%)
Oct 01, 2019 5.022 5.033 4.955 4.977 35,518,504 -0.04(-0.83%)
Sep 30, 2019 5.043 5.057 5.007 5.019 15,459,170 -0.05(-0.89%)
Sep 27, 2019 5.033 5.147 5.029 5.064 26,045,458 +0.01(+0.21%)
Sep 26, 2019 5.054 5.068 4.995 5.054 26,236,368 +0.04(+0.76%)
Sep 25, 2019 4.911 5.022 4.885 5.016 26,801,656 +0.02(+0.42%)
Sep 24, 2019 5.057 5.057 4.967 4.995 17,470,470 -0.06(-1.10%)
Sep 23, 2019 5.009 5.080 5.005 5.050 21,535,102 +0.01(+0.14%)
Sep 20, 2019 5.022 5.054 4.984 5.043 26,246,406 +0.00(+0.07%)
Sep 19, 2019 5.137 5.161 5.033 5.040 28,806,460 -0.03(-0.62%)
Sep 18, 2019 5.116 5.147 5.068 5.071 24,807,058 -0.11(-2.14%)
Sep 17, 2019 5.161 5.189 5.055 5.182 42,002,220 -0.05(-0.93%)
Sep 16, 2019 5.182 5.303 5.151 5.231 84,615,944 +0.19(+3.71%)
Sep 13, 2019 5.116 5.144 5.019 5.043 25,074,448 -0.06(-1.16%)
Sep 12, 2019 5.040 5.116 5.002 5.102 29,118,972 +0.05(+0.96%)
Sep 11, 2019 5.116 5.161 5.016 5.054 46,145,544 -0.01(-0.27%)
Sep 10, 2019 5.026 5.130 4.977 5.068 56,889,160 +0.03(+0.62%)
Sep 09, 2019 5.009 5.071 4.996 5.036 58,053,740 +0.08(+1.54%)
Sep 06, 2019 4.932 5.019 4.905 4.960 32,274,860 +0.06(+1.13%)
Sep 05, 2019 4.950 4.983 4.898 4.905 40,645,148 +0.06(+1.14%)
Sep 04, 2019 4.818 4.891 4.795 4.849 53,925,416 +0.20(+4.33%)
Sep 03, 2019 4.613 4.686 4.592 4.648 42,648,844 -0.05(-1.11%)
Aug 30, 2019 4.728 4.748 4.660 4.700 31,179,014 +0.05(+1.12%)
Aug 29, 2019 4.599 4.676 4.546 4.648 45,048,472 +0.11(+2.45%)
Aug 28, 2019 4.520 4.568 4.474 4.537 32,755,850 +0.06(+1.24%)
Aug 27, 2019 4.488 4.559 4.412 4.481 51,337,980 +0.05(+1.02%)
Aug 26, 2019 4.520 4.537 4.398 4.436 50,346,544 -0.06(-1.39%)
Aug 23, 2019 4.634 4.717 4.485 4.499 63,911,700 -0.22(-4.63%)
Aug 22, 2019 4.814 4.821 4.686 4.717 34,302,596 -0.07(-1.52%)
Aug 21, 2019 4.641 4.898 4.582 4.790 102,842,576 +0.25(+5.58%)
Aug 20, 2019 4.502 4.592 4.485 4.537 39,209,896 -0.01(-0.31%)
Aug 19, 2019 4.641 4.662 4.513 4.551 46,245,488 -0.04(-0.83%)
Aug 16, 2019 4.648 4.679 4.547 4.589 41,927,304 -0.04(-0.90%)
Aug 15, 2019 4.613 4.660 4.509 4.631 45,944,580 -0.01(-0.30%)
Aug 14, 2019 4.728 4.745 4.631 4.644 51,534,084 -0.24(-4.97%)
Aug 13, 2019 4.752 4.936 4.728 4.887 37,508,200 +0.07(+1.35%)
Aug 12, 2019 4.836 4.850 4.788 4.822 32,601,586 -0.18(-3.51%)
Aug 09, 2019 5.042 5.101 4.984 4.998 34,550,296 -0.04(-0.82%)
Aug 08, 2019 4.987 5.042 4.934 5.039 54,049,548 +0.15(+3.10%)
Aug 07, 2019 4.774 4.898 4.732 4.887 70,604,640 -0.04(-0.91%)
Aug 06, 2019 4.987 5.005 4.891 4.932 61,109,712 +0.05(+0.99%)
Aug 05, 2019 4.980 4.987 4.851 4.884 65,516,592 -0.27(-5.15%)
Aug 02, 2019 5.246 5.287 5.106 5.149 64,959,232 +0.08(+1.56%)
Aug 01, 2019 5.163 5.246 4.970 5.070 69,396,952 -0.11(-2.19%)
Jul 31, 2019 5.270 5.277 5.123 5.184 46,922,328 -0.03(-0.53%)
Jul 30, 2019 5.239 5.256 5.194 5.211 38,257,700 -0.03(-0.66%)
Jul 29, 2019 5.173 5.256 5.149 5.246 31,407,802 +0.06(+1.06%)
Jul 26, 2019 5.315 5.318 5.166 5.191 56,119,372 -0.14(-2.65%)
Jul 25, 2019 5.449 5.452 5.325 5.332 38,571,324 -0.13(-2.40%)
Jul 24, 2019 5.535 5.581 5.459 5.463 32,252,530 -0.07(-1.31%)
Jul 23, 2019 5.521 5.538 5.476 5.535 46,610,736 +0.03(+0.50%)
Jul 22, 2019 5.552 5.569 5.495 5.507 27,361,892 +0.00(+0.00%)
Jul 19, 2019 5.545 5.549 5.476 5.507 31,548,510 -0.05(-0.87%)
Jul 18, 2019 5.569 5.576 5.494 5.556 30,062,098 -0.01(-0.19%)
Jul 17, 2019 5.604 5.604 5.521 5.566 33,064,234 -0.01(-0.19%)
Jul 16, 2019 5.666 5.699 5.554 5.576 37,689,876 -0.10(-1.82%)
Jul 15, 2019 5.790 5.814 5.673 5.680 35,799,536 -0.12(-2.02%)
Jul 12, 2019 5.749 5.837 5.738 5.797 56,441,064 +0.05(+0.84%)
Jul 11, 2019 5.656 5.755 5.645 5.749 67,448,536 +0.14(+2.52%)
Jul 10, 2019 5.631 5.656 5.594 5.607 68,801,216 +0.08(+1.43%)
Jul 09, 2019 5.476 5.547 5.435 5.528 39,370,384 +0.02(+0.31%)
Jul 08, 2019 5.435 5.521 5.411 5.511 51,222,040 +0.11(+2.04%)
Jul 05, 2019 5.377 5.445 5.356 5.401 31,443,990 +0.12(+2.28%)
Jul 03, 2019 5.263 5.321 5.247 5.280 21,493,878 +0.03(+0.66%)
Jul 02, 2019 5.318 5.328 5.211 5.246 52,441,932 -0.09(-1.68%)
Jul 01, 2019 5.501 5.511 5.328 5.335 49,845,252 -0.03(-0.51%)
Jun 28, 2019 5.411 5.466 5.316 5.363 34,565,104 +0.01(+0.19%)
Jun 27, 2019 5.401 5.413 5.259 5.352 88,119,104 -0.11(-2.02%)
Jun 26, 2019 5.497 5.532 5.435 5.463 169,093,824 -0.04(-0.75%)
Jun 25, 2019 5.621 5.631 5.459 5.504 62,245,860 -0.21(-3.68%)
Jun 24, 2019 5.690 5.738 5.666 5.714 42,957,148 -0.01(-0.18%)
Jun 21, 2019 5.656 5.755 5.656 5.724 50,333,552 +0.09(+1.53%)
Jun 20, 2019 5.538 5.683 5.538 5.638 44,349,600 +0.15(+2.70%)
Jun 19, 2019 5.401 5.490 5.385 5.490 33,198,216 +0.05(+0.95%)
Jun 18, 2019 5.383 5.473 5.380 5.439 32,244,482 +0.11(+2.13%)
Jun 17, 2019 5.315 5.395 5.304 5.325 24,572,254 +0.02(+0.39%)
Jun 14, 2019 5.297 5.335 5.253 5.304 33,583,476 -0.02(-0.45%)
Jun 13, 2019 5.363 5.394 5.315 5.328 36,842,624 +0.09(+1.71%)
Jun 12, 2019 5.290 5.352 5.213 5.239 36,596,020 -0.11(-2.00%)
Jun 11, 2019 5.235 5.366 5.222 5.346 40,057,232 +0.16(+2.99%)
Jun 10, 2019 5.242 5.287 5.160 5.191 47,133,264 -0.11(-2.02%)
Jun 07, 2019 5.194 5.301 5.194 5.297 39,723,796 +0.15(+2.88%)
Jun 06, 2019 5.118 5.218 5.056 5.149 31,134,898 +0.08(+1.63%)
Jun 05, 2019 5.177 5.188 5.010 5.067 40,868,116 -0.11(-2.13%)
Jun 04, 2019 5.129 5.180 5.115 5.177 25,513,668 +0.09(+1.76%)
Jun 03, 2019 5.060 5.149 5.042 5.087 37,620,492 +0.12(+2.36%)
May 31, 2019 4.963 5.091 4.937 4.970 41,349,100 -0.02(-0.48%)
May 30, 2019 5.015 5.091 4.967 4.994 41,261,256 -0.02(-0.34%)
May 29, 2019 4.918 5.023 4.896 5.011 25,986,794 +0.08(+1.61%)
May 28, 2019 4.912 4.984 4.856 4.932 30,268,282 +0.08(+1.56%)
May 24, 2019 4.881 4.891 4.808 4.856 20,943,400 +0.07(+1.37%)
May 23, 2019 4.777 4.808 4.701 4.791 44,350,140 -0.11(-2.18%)
May 22, 2019 4.874 4.934 4.829 4.898 46,323,872 +0.06(+1.23%)
May 21, 2019 4.694 4.862 4.674 4.838 42,358,840 +0.14(+3.07%)
May 20, 2019 4.622 4.694 4.574 4.694 42,181,872 +0.08(+1.63%)
May 17, 2019 4.670 4.736 4.581 4.619 51,692,448 -0.13(-2.82%)
May 16, 2019 4.804 4.852 4.739 4.753 58,008,084 -0.11(-2.19%)
May 15, 2019 4.801 4.873 4.797 4.859 37,504,016 -0.07(-1.39%)
May 14, 2019 4.921 4.972 4.893 4.928 26,324,868 +0.00(+0.07%)
May 13, 2019 4.952 5.003 4.880 4.924 41,343,248 -0.16(-3.11%)
May 10, 2019 5.079 5.099 4.964 5.082 33,225,552 +0.01(+0.20%)
May 09, 2019 5.116 5.144 5.034 5.072 50,677,604 -0.16(-3.15%)
May 08, 2019 5.151 5.309 5.134 5.237 61,380,572 +0.19(+3.81%)
May 07, 2019 5.010 5.051 4.924 5.044 40,414,196 -0.05(-1.08%)
May 06, 2019 5.024 5.116 5.020 5.099 33,032,142 -0.05(-1.00%)
May 03, 2019 5.185 5.213 5.147 5.151 28,598,774 +0.03(+0.67%)
May 02, 2019 5.089 5.151 5.058 5.116 45,384,056 -0.01(-0.13%)
May 01, 2019 5.250 5.250 5.113 5.123 32,893,398 -0.10(-1.97%)
Apr 30, 2019 5.326 5.343 5.202 5.226 37,625,140 -0.05(-0.91%)
Apr 29, 2019 5.322 5.338 5.271 5.274 26,622,918 -0.00(-0.06%)
Apr 26, 2019 5.298 5.329 5.233 5.278 31,745,460 -0.03(-0.58%)
Apr 25, 2019 5.261 5.367 5.226 5.309 37,764,332 +0.04(+0.85%)
Apr 24, 2019 5.401 5.401 5.189 5.264 47,983,292 -0.16(-2.91%)
Apr 23, 2019 5.442 5.470 5.381 5.422 40,226,584 +0.04(+0.70%)
Apr 22, 2019 5.391 5.442 5.357 5.384 34,834,620 +0.02(+0.45%)
Apr 18, 2019 5.374 5.439 5.298 5.360 74,492,088 +0.11(+2.09%)
Apr 17, 2019 5.364 5.367 5.158 5.250 52,640,456 -0.02(-0.46%)
Apr 16, 2019 5.120 5.353 5.116 5.274 69,385,728 +0.12(+2.33%)
Apr 15, 2019 5.281 5.285 5.123 5.154 85,428,896 +0.03(+0.54%)
Apr 12, 2019 5.391 5.415 5.110 5.127 181,137,312 -0.53(-9.29%)
Apr 11, 2019 5.744 5.768 5.617 5.652 63,706,396 -0.18(-3.06%)
Apr 10, 2019 5.782 5.882 5.758 5.830 56,386,636 +0.04(+0.65%)
Apr 09, 2019 5.810 5.820 5.710 5.792 43,621,232 -0.04(-0.65%)
Apr 08, 2019 5.727 5.892 5.724 5.830 79,959,240 +0.17(+2.97%)
Apr 05, 2019 5.535 5.700 5.527 5.662 61,088,212 +0.11(+2.04%)
Apr 04, 2019 5.339 5.576 5.336 5.549 47,415,380 +0.15(+2.86%)
Apr 03, 2019 5.535 5.563 5.377 5.394 51,662,640 -0.10(-1.87%)
Apr 02, 2019 5.480 5.504 5.412 5.497 41,762,948 +0.03(+0.50%)
Apr 01, 2019 5.542 5.569 5.444 5.470 43,746,112 +0.01(+0.13%)
Mar 29, 2019 5.508 5.556 5.424 5.463 40,993,772 +0.04(+0.76%)
Mar 28, 2019 5.243 5.456 5.233 5.422 56,175,348 +0.11(+2.00%)
Mar 27, 2019 5.463 5.497 5.298 5.315 69,821,504 -0.31(-5.49%)
Mar 26, 2019 5.559 5.641 5.514 5.624 51,788,636 +0.18(+3.21%)
Mar 25, 2019 5.460 5.508 5.370 5.449 57,115,648 +0.02(+0.38%)
Mar 22, 2019 5.604 5.665 5.415 5.429 103,486,304 -0.42(-7.21%)
Mar 21, 2019 5.926 5.995 5.700 5.851 88,832,384 -0.20(-3.29%)
Mar 20, 2019 5.954 6.142 5.943 6.050 61,804,192 +0.09(+1.50%)
Mar 19, 2019 5.899 6.025 5.868 5.961 93,774,792 +0.09(+1.52%)
Mar 18, 2019 5.703 5.871 5.696 5.871 66,721,424 +0.18(+3.13%)
Mar 15, 2019 5.587 5.707 5.583 5.693 70,807,160 +0.12(+2.09%)
Mar 14, 2019 5.576 5.635 5.532 5.576 40,837,904 +0.00(+0.00%)
Mar 13, 2019 5.405 5.614 5.401 5.576 40,175,788 +0.15(+2.72%)
Mar 12, 2019 5.466 5.549 5.415 5.429 32,127,620 -0.02(-0.31%)
Mar 11, 2019 5.274 5.480 5.267 5.446 58,896,400 +0.31(+5.94%)
Mar 08, 2019 5.103 5.151 5.060 5.140 36,756,324 -0.02(-0.40%)
Mar 07, 2019 5.254 5.254 5.130 5.161 30,721,832 -0.09(-1.63%)
Mar 06, 2019 5.339 5.357 5.202 5.247 32,494,950 -0.13(-2.36%)
Mar 05, 2019 5.312 5.384 5.295 5.374 17,978,260 +0.03(+0.64%)
Mar 04, 2019 5.364 5.388 5.288 5.339 24,253,872 +0.02(+0.45%)
Mar 01, 2019 5.381 5.439 5.295 5.315 42,612,864 -0.08(-1.46%)
Feb 28, 2019 5.624 5.628 5.343 5.394 81,380,248 -0.24(-4.26%)
Feb 27, 2019 5.611 5.686 5.566 5.635 36,132,312 +0.05(+0.92%)
Feb 26, 2019 5.621 5.665 5.542 5.583 37,598,264 +0.01(+0.18%)
Feb 25, 2019 5.679 5.689 5.573 5.573 46,178,656 -0.13(-2.35%)
Feb 22, 2019 5.731 5.746 5.672 5.707 33,654,804 -0.01(-0.12%)
Feb 21, 2019 5.707 5.762 5.629 5.714 40,283,312 -0.02(-0.42%)
Feb 20, 2019 5.731 5.861 5.714 5.738 47,706,544 -0.03(-0.48%)
Feb 19, 2019 5.707 5.803 5.703 5.765 32,562,660 +0.02(+0.30%)
Feb 15, 2019 5.762 5.775 5.689 5.748 33,052,160 +0.01(+0.18%)
Feb 14, 2019 5.563 5.765 5.542 5.738 54,118,736 +0.16(+2.83%)
Feb 13, 2019 5.528 5.621 5.521 5.580 43,799,332 +0.08(+1.37%)
Feb 12, 2019 5.453 5.542 5.432 5.504 48,860,092 +0.25(+4.70%)
Feb 11, 2019 5.319 5.319 5.230 5.257 39,189,888 -0.13(-2.36%)
Feb 08, 2019 5.432 5.439 5.283 5.384 31,140,484 -0.07(-1.20%)
Feb 07, 2019 5.569 5.583 5.364 5.449 58,997,096 -0.12(-2.10%)
Feb 06, 2019 5.569 5.614 5.525 5.566 56,546,276 -0.14(-2.47%)
Feb 05, 2019 5.628 5.731 5.617 5.707 34,326,420 +0.05(+0.85%)
Feb 04, 2019 5.549 5.689 5.539 5.659 46,205,996 +0.02(+0.37%)
Feb 01, 2019 5.552 5.641 5.542 5.638 43,726,068 +0.04(+0.80%)
Jan 31, 2019 5.573 5.624 5.525 5.593 72,323,264 +0.10(+1.88%)
Jan 30, 2019 5.425 5.490 5.374 5.490 46,006,320 +0.15(+2.76%)
Jan 29, 2019 5.339 5.398 5.298 5.343 39,885,272 +0.16(+3.18%)
Jan 28, 2019 5.295 5.302 5.137 5.178 71,542,968 -0.25(-4.61%)
Jan 25, 2019 5.364 5.442 5.355 5.429 36,455,000 +0.10(+1.93%)
Jan 24, 2019 5.295 5.370 5.271 5.326 30,914,858 +0.01(+0.26%)
Jan 23, 2019 5.261 5.312 5.206 5.312 33,702,912 +0.10(+1.98%)
Jan 22, 2019 5.278 5.305 5.156 5.209 34,695,900 -0.08(-1.43%)
Jan 18, 2019 5.353 5.360 5.247 5.285 46,722,676 -0.01(-0.13%)
Jan 17, 2019 5.182 5.321 5.175 5.291 44,324,876 +0.04(+0.78%)
Jan 16, 2019 5.182 5.267 5.151 5.250 41,406,468 +0.02(+0.39%)
Jan 15, 2019 5.264 5.291 5.178 5.230 37,320,856 -0.03(-0.59%)
Jan 14, 2019 5.206 5.326 5.195 5.261 27,015,146 +0.01(+0.26%)
Jan 11, 2019 5.223 5.271 5.187 5.247 29,698,860 -0.07(-1.23%)
Jan 10, 2019 5.291 5.343 5.233 5.312 44,559,664 -0.05(-0.90%)
Jan 09, 2019 5.343 5.388 5.322 5.360 52,726,220 +0.14(+2.76%)
Jan 08, 2019 5.264 5.295 5.171 5.216 51,163,192 +0.05(+0.93%)
Jan 07, 2019 5.116 5.331 4.959 5.168 108,625,496 +0.10(+2.03%)
Jan 04, 2019 4.952 5.079 4.909 5.065 61,441,400 +0.17(+3.51%)
Jan 03, 2019 4.941 4.948 4.780 4.893 74,840,640 +0.09(+1.78%)
Jan 02, 2019 4.526 4.842 4.492 4.808 90,331,616 +0.34(+7.69%)
Dec 31, 2018 4.533 4.567 4.420 4.464 30,806,816 -0.01(-0.15%)
Dec 28, 2018 4.464 4.523 4.406 4.471 48,141,860 +0.09(+2.00%)
Dec 27, 2018 4.302 4.384 4.247 4.384 41,288,412 +0.03(+0.63%)
Dec 26, 2018 4.110 4.360 4.072 4.356 79,366,224 +0.21(+5.12%)
Dec 24, 2018 4.206 4.278 4.141 4.144 22,375,448 -0.10(-2.26%)
Dec 21, 2018 4.281 4.389 4.206 4.240 61,956,512 -0.07(-1.67%)
Dec 20, 2018 4.305 4.404 4.254 4.312 71,849,840 -0.03(-0.63%)
Dec 19, 2018 4.332 4.541 4.315 4.339 99,391,168 -0.07(-1.63%)
Dec 18, 2018 4.524 4.541 4.404 4.411 66,423,788 -0.11(-2.42%)
Dec 17, 2018 4.586 4.675 4.517 4.521 50,120,688 -0.07(-1.49%)
Dec 14, 2018 4.586 4.677 4.569 4.589 36,538,320 -0.08(-1.69%)
Dec 13, 2018 4.624 4.689 4.613 4.668 38,000,552 +0.01(+0.15%)
Dec 12, 2018 4.719 4.781 4.651 4.661 62,490,652 +0.06(+1.26%)
Dec 11, 2018 4.733 4.733 4.535 4.603 58,882,432 -0.03(-0.67%)
Dec 10, 2018 4.665 4.706 4.593 4.634 68,432,800 -0.24(-4.99%)
Dec 07, 2018 4.956 5.057 4.843 4.877 64,843,920 +0.03(+0.71%)
Dec 06, 2018 4.809 4.856 4.706 4.843 80,402,432 -0.18(-3.61%)
Dec 04, 2018 5.165 5.194 4.990 5.024 66,257,404 -0.13(-2.46%)
Dec 03, 2018 5.189 5.233 5.100 5.151 67,571,272 +0.16(+3.30%)
Nov 30, 2018 4.922 5.021 4.856 4.987 47,987,512 +0.08(+1.60%)
Nov 29, 2018 4.894 4.969 4.848 4.908 61,930,372 -0.02(-0.42%)
Nov 28, 2018 4.969 4.990 4.774 4.928 68,979,536 -0.00(-0.07%)
Nov 27, 2018 4.771 4.973 4.761 4.932 71,712,744 +0.23(+4.96%)
Nov 26, 2018 4.788 4.829 4.658 4.699 77,303,456 -0.05(-1.08%)
Nov 23, 2018 4.733 4.805 4.702 4.750 79,308,408 -0.15(-3.13%)
Nov 21, 2018 4.904 4.904 4.904 0 +0.13(+2.79%)
Nov 20, 2018 4.945 4.979 4.760 4.771 74,583,008 -0.30(-5.86%)
Nov 19, 2018 5.098 5.098 4.969 5.068 66,489,116 -0.00(-0.07%)
Nov 16, 2018 5.027 5.111 4.970 5.071 59,033,080 +0.10(+2.06%)
Nov 15, 2018 4.870 4.998 4.870 4.969 56,593,212 +0.11(+2.25%)
Nov 14, 2018 4.880 4.911 4.774 4.859 80,264,848 +0.12(+2.45%)
Nov 13, 2018 4.842 4.914 4.713 4.743 123,052,544 -0.28(-5.57%)
Nov 12, 2018 5.184 5.190 5.023 5.023 53,177,492 -0.08(-1.47%)
Nov 09, 2018 5.102 5.132 4.955 5.098 82,528,216 +0.00(+0.00%)
Nov 08, 2018 5.283 5.289 5.081 5.098 76,557,536 -0.21(-3.92%)
Nov 07, 2018 5.419 5.429 5.207 5.306 75,313,400 -0.11(-2.02%)
Nov 06, 2018 5.470 5.634 5.375 5.416 70,519,400 -0.19(-3.35%)
Nov 05, 2018 5.556 5.610 5.498 5.603 61,320,112 +0.10(+1.80%)
Nov 02, 2018 5.501 5.624 5.414 5.504 59,084,656 -0.01(-0.12%)
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.