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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2021 4.122 4.176 4.019 4.110 89,159,456 -0.05(-1.30%)
Nov 29, 2021 4.125 4.191 4.023 4.164 82,744,408 +0.13(+3.25%)
Nov 26, 2021 4.083 4.083 3.948 4.033 78,498,448 -0.00(-0.10%)
Nov 24, 2021 3.937 4.045 3.921 4.037 53,877,000 +0.07(+1.85%)
Nov 23, 2021 3.833 3.985 3.817 3.964 69,120,912 +0.20(+5.32%)
Nov 22, 2021 3.833 3.906 3.759 3.763 65,752,836 +0.01(+0.31%)
Nov 19, 2021 3.790 3.806 3.725 3.752 50,464,420 -0.05(-1.42%)
Nov 18, 2021 3.833 3.854 3.806 3.806 58,348,880 -0.06(-1.59%)
Nov 17, 2021 3.952 3.983 3.844 3.867 50,947,000 -0.10(-2.43%)
Nov 16, 2021 3.941 3.987 3.877 3.964 53,354,184 -0.02(-0.39%)
Nov 15, 2021 3.948 4.014 3.899 3.979 38,729,072 +0.04(+0.98%)
Nov 12, 2021 3.871 3.941 3.815 3.941 52,444,864 +0.05(+1.29%)
Nov 11, 2021 3.894 3.947 3.877 3.890 49,868,780 -0.02(-0.39%)
Nov 10, 2021 3.914 3.906 69,889,744 +0.02(+0.60%)
Nov 09, 2021 3.879 3.914 3.840 3.883 68,776,568 +0.09(+2.44%)
Nov 08, 2021 3.752 3.840 3.752 3.790 65,599,388 +0.05(+1.23%)
Nov 05, 2021 3.756 3.800 3.698 3.744 65,577,320 +0.07(+1.99%)
Nov 04, 2021 3.802 3.813 3.650 3.671 105,864,192 -0.14(-3.74%)
Nov 03, 2021 3.829 3.902 3.783 3.813 93,228,976 -0.07(-1.69%)
Nov 02, 2021 3.894 3.910 3.827 3.879 45,154,308 -0.05(-1.27%)
Nov 01, 2021 3.848 3.964 3.817 3.929 103,975,944 +0.15(+3.87%)
Oct 29, 2021 3.979 4.018 3.758 3.783 152,475,072 -0.29(-7.01%)
Oct 28, 2021 4.002 4.083 3.991 4.068 81,808,688 +0.03(+0.67%)
Oct 27, 2021 4.083 4.106 4.021 4.041 68,438,736 -0.02(-0.47%)
Oct 26, 2021 4.072 4.060 76,303,952 -0.07(-1.59%)
Oct 25, 2021 3.952 4.137 3.952 4.125 129,567,128 +0.29(+7.64%)
Oct 22, 2021 3.779 3.871 3.605 3.833 229,137,104 -0.04(-1.00%)
Oct 21, 2021 3.983 4.002 3.790 3.871 110,341,816 -0.24(-5.90%)
Oct 20, 2021 4.010 4.150 3.987 4.114 72,939,272 +0.13(+3.29%)
Oct 19, 2021 4.156 4.168 3.952 3.983 133,431,432 -0.24(-5.66%)
Oct 18, 2021 4.202 4.256 4.170 4.222 50,318,872 -0.05(-1.17%)
Oct 15, 2021 4.233 4.295 4.210 4.272 43,598,560 +0.06(+1.46%)
Oct 14, 2021 4.303 4.310 4.195 4.210 63,266,268 -0.05(-1.09%)
Oct 13, 2021 4.145 4.264 4.129 4.256 59,343,144 +0.13(+3.08%)
Oct 12, 2021 4.156 4.204 4.073 4.129 38,555,940 +0.00(+0.00%)
Oct 11, 2021 4.237 4.264 4.129 4.129 68,483,912 -0.04(-0.92%)
Oct 08, 2021 4.168 4.237 4.129 4.168 57,378,340 +0.07(+1.69%)
Oct 07, 2021 4.102 4.135 4.019 4.098 46,610,720 -0.02(-0.37%)
Oct 06, 2021 4.114 4.149 4.050 4.114 57,119,784 -0.11(-2.64%)
Oct 05, 2021 4.229 4.268 4.181 4.226 79,381,672 +0.06(+1.48%)
Oct 04, 2021 4.118 4.191 4.098 4.164 78,598,912 +0.03(+0.65%)
Oct 01, 2021 4.018 4.143 4.018 4.137 58,805,840 +0.15(+3.87%)
Sep 30, 2021 4.006 4.045 3.949 3.983 52,899,404 -0.02(-0.39%)
Sep 29, 2021 3.967 4.060 3.906 3.998 57,832,480 +0.05(+1.27%)
Sep 28, 2021 4.072 4.125 3.914 3.948 91,173,280 -0.08(-1.91%)
Sep 27, 2021 4.029 4.089 3.921 4.025 102,810,960 +0.06(+1.46%)
Sep 24, 2021 3.933 4.028 3.925 3.967 45,553,792 -0.03(-0.87%)
Sep 23, 2021 3.887 4.010 3.867 4.002 52,046,352 +0.16(+4.11%)
Sep 22, 2021 3.829 3.921 3.817 3.844 65,236,804 +0.10(+2.78%)
Sep 21, 2021 3.725 3.775 3.644 3.740 62,262,024 +0.07(+2.00%)
Sep 20, 2021 3.629 3.675 3.544 3.667 91,810,376 -0.07(-1.96%)
Sep 17, 2021 3.848 3.867 3.736 3.740 86,881,520 -0.18(-4.62%)
Sep 16, 2021 3.941 3.944 3.840 3.921 50,549,696 -0.04(-0.97%)
Sep 15, 2021 3.933 4.012 3.910 3.960 52,538,552 +0.04(+0.98%)
Sep 14, 2021 3.956 3.979 3.879 3.921 52,908,336 -0.05(-1.26%)
Sep 13, 2021 3.914 4.006 3.883 3.971 56,174,580 +0.14(+3.72%)
Sep 10, 2021 3.910 3.952 3.821 3.829 64,227,040 -0.01(-0.30%)
Sep 09, 2021 3.779 3.925 3.652 3.840 165,757,664 +0.08(+2.26%)
Sep 08, 2021 3.994 4.039 3.740 3.756 121,723,088 -0.31(-7.58%)
Sep 07, 2021 4.018 4.176 4.025 4.064 54,212,948 +0.04(+0.96%)
Sep 03, 2021 4.095 4.098 4.014 4.025 48,739,084 -0.06(-1.42%)
Sep 02, 2021 4.102 4.239 4.064 4.083 70,649,848 -0.07(-1.58%)
Sep 01, 2021 4.110 4.199 4.081 4.149 67,600,216 -0.03(-0.65%)
Aug 31, 2021 4.260 4.279 4.135 4.176 78,697,512 -0.07(-1.72%)
Aug 30, 2021 4.310 4.337 4.237 4.249 76,390,064 -0.07(-1.61%)
Aug 27, 2021 4.179 4.322 4.179 4.318 79,677,160 +0.17(+4.09%)
Aug 26, 2021 4.199 4.222 4.137 4.149 46,767,012 -0.05(-1.10%)
Aug 25, 2021 4.149 4.210 4.112 4.195 38,259,176 +0.03(+0.83%)
Aug 24, 2021 4.064 4.164 4.052 4.160 37,629,288 +0.15(+3.65%)
Aug 23, 2021 3.944 4.029 3.933 4.014 77,185,864 +0.12(+3.17%)
Aug 20, 2021 3.783 3.898 3.759 3.890 71,825,328 +0.00(+0.10%)
Aug 19, 2021 3.860 3.920 3.817 3.887 54,705,980 -0.06(-1.46%)
Aug 18, 2021 4.037 4.068 3.944 3.944 52,722,108 -0.12(-3.03%)
Aug 17, 2021 4.045 4.183 3.989 4.068 70,067,256 +0.01(+0.29%)
Aug 16, 2021 4.085 4.098 4.016 4.056 64,655,048 -0.07(-1.68%)
Aug 13, 2021 4.081 4.176 4.063 4.125 51,246,684 +0.03(+0.71%)
Aug 12, 2021 4.088 4.143 4.048 4.096 61,825,484 -0.01(-0.18%)
Aug 11, 2021 4.019 4.127 4.001 4.103 56,725,604 +0.05(+1.35%)
Aug 10, 2021 4.041 4.125 4.019 4.048 86,260,400 +0.03(+0.72%)
Aug 09, 2021 4.001 4.027 3.903 4.019 74,611,592 -0.05(-1.16%)
Aug 06, 2021 4.085 4.092 4.005 4.067 100,303,624 -0.03(-0.80%)
Aug 05, 2021 4.107 4.252 4.045 4.099 210,359,712 +0.35(+9.21%)
Aug 04, 2021 3.837 3.845 3.679 3.754 89,635,288 -0.13(-3.46%)
Aug 03, 2021 3.747 3.899 3.692 3.888 81,809,464 +0.02(+0.47%)
Aug 02, 2021 3.932 4.007 3.856 3.870 60,141,724 -0.01(-0.28%)
Jul 30, 2021 4.012 4.047 3.859 3.881 67,850,960 -0.19(-4.56%)
Jul 29, 2021 4.041 4.103 4.012 4.067 45,674,040 +0.04(+0.99%)
Jul 28, 2021 3.954 4.039 3.910 4.027 59,342,396 +0.09(+2.22%)
Jul 27, 2021 3.908 3.952 3.870 3.939 48,046,124 -0.01(-0.28%)
Jul 26, 2021 3.837 3.954 3.837 3.950 46,953,660 +0.12(+3.04%)
Jul 23, 2021 3.910 3.925 3.816 3.834 38,700,404 -0.04(-1.13%)
Jul 22, 2021 3.885 3.914 3.830 3.877 41,672,308 -0.01(-0.37%)
Jul 21, 2021 3.812 3.919 3.801 3.892 59,438,620 +0.09(+2.29%)
Jul 20, 2021 3.667 3.848 3.628 3.805 69,900,544 +0.10(+2.65%)
Jul 19, 2021 3.768 3.792 3.674 3.707 83,003,952 -0.18(-4.59%)
Jul 16, 2021 3.990 3.994 3.834 3.885 57,350,476 -0.05(-1.39%)
Jul 15, 2021 4.016 4.067 3.921 3.939 61,309,732 -0.12(-3.04%)
Jul 14, 2021 4.114 4.143 4.041 4.063 65,962,884 +0.04(+0.99%)
Jul 13, 2021 3.983 4.039 3.950 4.023 44,485,876 +0.01(+0.27%)
Jul 12, 2021 3.928 4.019 3.892 4.012 50,255,220 +0.05(+1.29%)
Jul 09, 2021 3.954 3.990 3.907 3.961 41,499,472 +0.04(+1.02%)
Jul 08, 2021 3.910 3.965 3.852 3.921 69,442,848 -0.09(-2.18%)
Jul 07, 2021 4.016 4.030 3.917 4.008 98,135,640 -0.01(-0.27%)
Jul 06, 2021 4.161 4.190 4.012 4.019 102,195,984 -0.32(-7.30%)
Jul 02, 2021 4.314 4.354 4.227 4.336 53,190,420 +0.05(+1.10%)
Jul 01, 2021 4.503 4.503 4.278 4.288 104,222,512 -0.16(-3.60%)
Jun 30, 2021 4.303 4.467 4.292 4.449 129,634,224 +0.06(+1.41%)
Jun 29, 2021 4.325 4.387 4.254 4.387 90,540,808 +0.07(+1.52%)
Jun 28, 2021 4.339 4.350 4.269 4.321 79,272,024 -0.03(-0.59%)
Jun 25, 2021 4.419 4.456 4.310 4.347 122,281,784 -0.08(-1.73%)
Jun 24, 2021 4.361 4.456 4.332 4.423 87,968,088 +0.09(+2.01%)
Jun 23, 2021 4.321 4.401 4.278 4.336 88,167,704 +0.04(+0.85%)
Jun 22, 2021 4.238 4.336 4.183 4.299 86,521,888 +0.05(+1.11%)
Jun 21, 2021 4.201 4.270 4.161 4.252 63,825,316 +0.12(+2.81%)
Jun 18, 2021 4.136 4.150 4.074 4.136 98,718,624 -0.01(-0.35%)
Jun 17, 2021 4.281 4.302 4.110 4.150 96,608,488 -0.14(-3.31%)
Jun 16, 2021 4.274 4.307 4.176 4.292 87,970,864 +0.04(+0.85%)
Jun 15, 2021 4.205 4.270 4.154 4.256 55,877,016 +0.07(+1.56%)
Jun 14, 2021 4.270 4.314 4.168 4.190 74,823,328 +0.02(+0.52%)
Jun 11, 2021 4.241 4.248 4.136 4.168 103,205,944 -0.08(-1.80%)
Jun 10, 2021 4.285 4.321 4.213 4.245 97,337,088 -0.01(-0.34%)
Jun 09, 2021 4.267 4.318 4.212 4.259 200,121,872 -0.01(-0.34%)
Jun 08, 2021 4.118 4.278 4.081 4.274 241,430,704 +0.12(+2.80%)
Jun 07, 2021 4.128 4.218 4.088 4.158 172,033,248 -0.06(-1.38%)
Jun 04, 2021 4.128 4.227 4.103 4.216 157,418,144 +0.11(+2.75%)
Jun 03, 2021 4.074 4.130 4.030 4.103 170,142,384 -0.01(-0.18%)
Jun 02, 2021 3.827 4.118 3.823 4.110 303,013,664 +0.24(+6.30%)
Jun 01, 2021 3.834 3.872 3.757 3.867 172,823,168 +0.15(+4.11%)
May 28, 2021 3.583 3.723 3.561 3.714 148,501,664 +0.23(+6.58%)
May 27, 2021 3.488 3.506 3.445 3.485 63,056,352 +0.01(+0.31%)
May 26, 2021 3.412 3.477 3.397 3.474 71,902,000 +0.06(+1.70%)
May 25, 2021 3.514 3.517 3.412 3.416 66,826,148 -0.07(-1.98%)
May 24, 2021 3.463 3.508 3.437 3.485 56,963,588 +0.06(+1.70%)
May 21, 2021 3.463 3.498 3.423 3.426 73,783,136 -0.03(-0.74%)
May 20, 2021 3.488 3.494 3.423 3.452 90,485,608 -0.03(-0.73%)
May 19, 2021 3.481 3.517 3.430 3.477 75,076,592 -0.06(-1.65%)
May 18, 2021 3.568 3.586 3.503 3.536 71,859,504 -0.03(-0.92%)
May 17, 2021 3.506 3.579 3.496 3.568 71,795,008 +0.05(+1.34%)
May 14, 2021 3.463 3.539 3.446 3.521 110,253,344 +0.17(+4.99%)
May 13, 2021 3.336 3.365 3.256 3.354 91,233,976 +0.04(+1.10%)
May 12, 2021 3.426 3.445 3.317 3.317 117,531,800 -0.08(-2.46%)
May 11, 2021 3.292 3.419 3.285 3.401 104,609,032 +0.05(+1.41%)
May 10, 2021 3.354 3.397 3.332 3.354 104,868,512 +0.05(+1.65%)
May 07, 2021 3.197 3.310 3.179 3.299 85,655,152 +0.11(+3.54%)
May 06, 2021 3.175 3.194 3.152 3.186 92,344,784 +0.03(+0.92%)
May 05, 2021 3.146 3.175 3.063 3.157 77,521,536 +0.16(+5.21%)
May 04, 2021 3.085 3.088 3.001 3.001 61,326,796 -0.08(-2.71%)
May 03, 2021 3.088 3.114 3.052 3.085 103,579,728 +0.00(+0.00%)
Apr 30, 2021 3.103 3.150 3.077 3.085 81,600,440 -0.03(-0.93%)
Apr 29, 2021 3.212 3.215 3.081 3.114 82,613,944 -0.09(-2.73%)
Apr 28, 2021 3.092 3.201 3.088 3.201 84,922,552 +0.18(+5.90%)
Apr 27, 2021 3.125 3.150 3.005 3.023 70,164,920 -0.08(-2.69%)
Apr 26, 2021 3.095 3.138 3.077 3.106 51,752,376 +0.04(+1.19%)
Apr 23, 2021 3.095 3.106 3.028 3.070 74,803,840 -0.02(-0.59%)
Apr 22, 2021 3.085 3.103 3.048 3.088 85,944,504 +0.06(+1.92%)
Apr 21, 2021 2.990 3.037 2.979 3.030 44,337,928 +0.00(+0.00%)
Apr 20, 2021 3.103 3.117 3.012 3.030 91,157,736 -0.08(-2.46%)
Apr 19, 2021 2.924 3.175 2.917 3.106 157,635,264 +0.15(+5.17%)
Apr 16, 2021 2.903 2.968 2.877 2.954 84,676,256 +0.01(+0.25%)
Apr 15, 2021 3.015 3.034 2.943 2.946 60,872,456 -0.04(-1.27%)
Apr 14, 2021 2.896 3.012 2.893 2.984 98,513,176 +0.08(+2.66%)
Apr 13, 2021 2.889 2.945 2.875 2.907 92,196,120 +0.00(+0.00%)
Apr 12, 2021 2.970 2.988 2.891 2.907 75,552,808 -0.01(-0.24%)
Apr 09, 2021 2.893 2.917 2.886 2.914 133,458,824 -0.03(-0.96%)
Apr 08, 2021 2.956 2.970 2.900 2.942 86,427,216 -0.02(-0.59%)
Apr 07, 2021 2.974 2.998 2.935 2.960 77,242,136 +0.00(+0.12%)
Apr 06, 2021 2.963 2.996 2.938 2.956 61,224,168 +0.01(+0.36%)
Apr 05, 2021 2.952 2.963 2.907 2.945 54,972,424 +0.04(+1.33%)
Apr 01, 2021 2.960 2.984 2.889 2.907 89,355,400 -0.07(-2.48%)
Mar 31, 2021 2.896 2.998 2.889 2.981 78,853,664 +0.12(+4.05%)
Mar 30, 2021 2.865 2.900 2.847 2.865 62,350,988 +0.00(+0.00%)
Mar 29, 2021 2.805 2.875 2.798 2.865 74,251,504 +0.01(+0.49%)
Mar 26, 2021 2.872 2.928 2.798 2.851 88,613,984 +0.00(+0.00%)
Mar 25, 2021 2.752 2.854 2.721 2.851 88,418,936 +0.04(+1.25%)
Mar 24, 2021 2.886 2.949 2.805 2.815 83,057,536 -0.05(-1.72%)
Mar 23, 2021 2.903 2.970 2.858 2.865 85,514,136 -0.08(-2.63%)
Mar 22, 2021 2.931 2.967 2.882 2.942 66,879,468 -0.04(-1.41%)
Mar 19, 2021 2.910 3.026 2.873 2.984 84,341,000 +0.09(+3.16%)
Mar 18, 2021 2.921 2.984 2.861 2.893 101,146,752 -0.07(-2.37%)
Mar 17, 2021 2.819 2.977 2.808 2.963 90,433,424 +0.11(+3.95%)
Mar 16, 2021 2.907 2.910 2.837 2.851 71,927,128 -0.03(-0.98%)
Mar 15, 2021 2.858 2.882 2.812 2.879 65,787,172 +0.02(+0.86%)
Mar 12, 2021 2.872 2.882 2.822 2.854 73,942,904 -0.05(-1.58%)
Mar 11, 2021 2.847 2.931 2.801 2.900 147,054,096 +0.14(+5.23%)
Mar 10, 2021 2.657 2.763 2.633 2.756 149,161,728 +0.20(+7.84%)
Mar 09, 2021 2.545 2.647 2.482 2.555 164,544,176 +0.02(+0.83%)
Mar 08, 2021 2.675 2.699 2.517 2.534 173,378,608 -0.19(-7.09%)
Mar 05, 2021 2.794 2.794 2.678 2.728 166,802,272 +0.05(+1.70%)
Mar 04, 2021 2.731 2.787 2.647 2.682 213,400,880 +0.07(+2.69%)
Mar 03, 2021 2.594 2.654 2.517 2.612 306,676,672 -0.11(-4.01%)
Mar 02, 2021 2.643 2.752 2.629 2.721 247,423,472 -0.02(-0.90%)
Mar 01, 2021 2.794 2.889 2.742 2.745 169,185,664 -0.04(-1.51%)
Feb 26, 2021 2.924 2.924 2.759 2.787 172,500,048 -0.12(-4.11%)
Feb 25, 2021 3.139 3.181 2.882 2.907 180,296,080 -0.16(-5.16%)
Feb 24, 2021 3.037 3.107 3.009 3.065 180,478,912 +0.09(+2.95%)
Feb 23, 2021 2.970 3.058 2.889 2.977 345,600,768 +0.19(+6.68%)
Feb 22, 2021 2.770 2.847 2.731 2.791 590,166,528 -0.74(-21.00%)
Feb 19, 2021 3.641 3.655 3.490 3.532 212,822,672 -0.27(-7.12%)
Feb 18, 2021 3.891 3.898 3.771 3.803 80,918,456 -0.04(-0.92%)
Feb 17, 2021 3.761 3.859 3.684 3.838 71,159,584 +0.08(+2.06%)
Feb 16, 2021 3.761 3.824 3.733 3.761 54,745,504 +0.05(+1.42%)
Feb 12, 2021 3.645 3.740 3.641 3.708 50,668,668 +0.01(+0.19%)
Feb 11, 2021 3.729 3.750 3.666 3.701 57,735,540 +0.04(+1.06%)
Feb 10, 2021 3.585 3.701 3.561 3.663 63,496,372 +0.05(+1.36%)
Feb 09, 2021 3.655 3.673 3.571 3.613 121,032,656 -0.12(-3.11%)
Feb 08, 2021 3.824 3.880 3.680 3.729 154,576,560 -0.16(-4.16%)
Feb 05, 2021 3.972 4.033 3.800 3.891 93,005,320 +0.07(+1.93%)
Feb 04, 2021 3.793 3.831 3.736 3.817 41,273,432 -0.03(-0.82%)
Feb 03, 2021 3.838 3.884 3.796 3.849 54,789,088 +0.04(+1.11%)
Feb 02, 2021 3.866 3.919 3.761 3.807 92,141,224 +0.19(+5.35%)
Feb 01, 2021 3.578 3.663 3.532 3.613 65,823,716 +0.08(+2.29%)
Jan 29, 2021 3.599 3.627 3.522 3.532 54,381,460 -0.18(-4.74%)
Jan 28, 2021 3.736 3.771 3.655 3.708 64,981,760 +0.07(+2.03%)
Jan 27, 2021 3.613 3.754 3.525 3.634 89,144,752 -0.00(-0.10%)
Jan 26, 2021 3.655 3.715 3.617 3.638 93,282,240 +0.09(+2.58%)
Jan 25, 2021 3.554 3.557 3.448 3.547 51,692,912 -0.04(-0.98%)
Jan 22, 2021 3.568 3.631 3.529 3.582 91,873,272 -0.12(-3.23%)
Jan 21, 2021 3.814 3.814 3.666 3.701 42,175,928 -0.11(-2.77%)
Jan 20, 2021 3.884 3.891 3.796 3.807 49,823,724 -0.02(-0.46%)
Jan 19, 2021 3.845 3.856 3.761 3.824 62,520,836 -0.01(-0.18%)
Jan 15, 2021 3.880 3.916 3.814 3.831 101,641,192 -0.22(-5.46%)
Jan 14, 2021 3.951 4.074 3.919 4.053 79,066,176 +0.11(+2.85%)
Jan 13, 2021 4.074 4.084 3.919 3.940 73,870,288 -0.18(-4.35%)
Jan 12, 2021 4.067 4.133 4.021 4.119 83,666,352 +0.11(+2.81%)
Jan 11, 2021 4.000 4.056 3.961 4.007 43,075,180 -0.10(-2.48%)
Jan 08, 2021 4.169 4.176 4.049 4.109 56,024,764 +0.00(+0.00%)
Jan 07, 2021 4.155 4.162 4.067 4.109 61,711,624 +0.02(+0.60%)
Jan 06, 2021 4.091 4.179 4.046 4.084 75,151,808 +0.04(+0.87%)
Jan 05, 2021 3.838 4.091 3.835 4.049 77,706,600 +0.12(+2.95%)
Jan 04, 2021 4.018 4.077 3.891 3.933 85,910,592 -0.01(-0.36%)
Dec 31, 2020 3.947 3.947 3.947 49,154,556 +0.01(+0.18%)
Dec 30, 2020 3.880 3.954 3.880 3.940 49,154,556 +0.06(+1.45%)
Dec 29, 2020 3.905 3.919 3.852 3.884 37,600,540 +0.02(+0.55%)
Dec 28, 2020 3.863 3.902 3.835 3.863 39,682,728 +0.01(+0.18%)
Dec 24, 2020 3.859 3.859 3.786 3.856 21,078,706 +0.01(+0.27%)
Dec 23, 2020 3.824 3.919 3.817 3.845 35,130,768 +0.04(+1.02%)
Dec 22, 2020 3.814 3.831 3.768 3.807 41,141,996 +0.02(+0.65%)
Dec 21, 2020 3.771 3.845 3.747 3.782 61,038,416 -0.19(-4.69%)
Dec 18, 2020 3.993 4.021 3.949 3.968 41,854,128 -0.03(-0.70%)
Dec 17, 2020 4.010 4.053 3.975 3.996 55,682,084 +0.03(+0.71%)
Dec 16, 2020 3.891 3.982 3.845 3.968 55,076,144 +0.05(+1.35%)
Dec 15, 2020 3.863 3.933 3.828 3.916 47,650,004 +0.08(+2.20%)
Dec 14, 2020 3.937 3.968 3.821 3.831 54,995,400 -0.08(-2.07%)
Dec 11, 2020 3.887 3.926 3.849 3.912 67,479,512 -0.05(-1.15%)
Dec 10, 2020 3.789 4.003 3.757 3.958 92,690,664 +0.25(+6.63%)
Dec 09, 2020 3.768 3.800 3.663 3.712 74,924,088 -0.02(-0.66%)
Dec 08, 2020 3.778 3.849 3.729 3.736 52,393,680 -0.05(-1.30%)
Dec 07, 2020 3.852 3.873 3.745 3.786 99,280,488 -0.05(-1.37%)
Dec 04, 2020 3.786 3.870 3.786 3.838 84,043,408 +0.13(+3.51%)
Dec 03, 2020 3.655 3.789 3.645 3.708 73,226,152 +0.13(+3.53%)
Dec 02, 2020 3.508 3.666 3.504 3.582 84,861,520 +0.03(+0.89%)
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.