Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.148 4.187 4.089 4.124 51,094,372 -0.02(-0.39%)
Sep 29, 2021 4.108 4.203 4.044 4.140 55,859,120 +0.05(+1.27%)
Sep 28, 2021 4.215 4.271 4.052 4.088 88,062,264 -0.08(-1.91%)
Sep 27, 2021 4.171 4.233 4.060 4.167 99,302,848 +0.06(+1.46%)
Sep 24, 2021 4.072 4.170 4.064 4.108 43,999,408 -0.04(-0.87%)
Sep 23, 2021 4.024 4.151 4.004 4.144 50,270,428 +0.16(+4.11%)
Sep 22, 2021 3.964 4.060 3.952 3.980 63,010,796 +0.11(+2.78%)
Sep 21, 2021 3.856 3.908 3.773 3.872 60,137,520 +0.08(+2.00%)
Sep 20, 2021 3.757 3.805 3.669 3.797 88,677,624 -0.08(-1.96%)
Sep 17, 2021 3.984 4.004 3.868 3.872 83,916,952 -0.19(-4.62%)
Sep 16, 2021 4.080 4.084 3.976 4.060 48,824,840 -0.04(-0.97%)
Sep 15, 2021 4.072 4.154 4.048 4.100 50,745,832 +0.04(+0.98%)
Sep 14, 2021 4.096 4.120 4.016 4.060 51,102,996 -0.05(-1.26%)
Sep 13, 2021 4.052 4.148 4.020 4.112 54,257,792 +0.15(+3.72%)
Sep 10, 2021 4.048 4.092 3.956 3.964 62,035,484 -0.01(-0.30%)
Sep 09, 2021 3.912 4.064 3.781 3.976 160,101,680 +0.09(+2.26%)
Sep 08, 2021 4.136 4.181 3.872 3.888 117,569,656 -0.32(-7.58%)
Sep 07, 2021 4.160 4.323 4.167 4.207 52,363,096 +0.04(+0.96%)
Sep 03, 2021 4.239 4.243 4.156 4.167 47,076,012 -0.06(-1.42%)
Sep 02, 2021 4.247 4.389 4.207 4.227 68,239,136 -0.07(-1.58%)
Sep 01, 2021 4.255 4.347 4.225 4.295 65,293,564 -0.03(-0.65%)
Aug 31, 2021 4.411 4.431 4.281 4.323 76,012,192 -0.08(-1.72%)
Aug 30, 2021 4.463 4.491 4.387 4.399 73,783,488 -0.07(-1.61%)
Aug 27, 2021 4.327 4.475 4.327 4.471 76,958,416 +0.18(+4.09%)
Aug 26, 2021 4.347 4.371 4.283 4.295 45,171,228 -0.05(-1.10%)
Aug 25, 2021 4.295 4.359 4.257 4.343 36,953,696 +0.04(+0.83%)
Aug 24, 2021 4.207 4.311 4.195 4.307 36,345,304 +0.15(+3.65%)
Aug 23, 2021 4.084 4.171 4.072 4.156 74,552,128 +0.13(+3.17%)
Aug 20, 2021 3.916 4.036 3.892 4.028 69,374,504 +0.00(+0.10%)
Aug 19, 2021 3.996 4.059 3.952 4.024 52,839,304 -0.06(-1.46%)
Aug 18, 2021 4.179 4.211 4.084 4.084 50,923,124 -0.13(-3.03%)
Aug 17, 2021 4.187 4.331 4.130 4.211 67,676,416 +0.01(+0.22%)
Aug 16, 2021 4.232 4.246 4.161 4.202 62,400,908 -0.07(-1.68%)
Aug 13, 2021 4.229 4.327 4.210 4.274 49,460,012 +0.03(+0.71%)
Aug 12, 2021 4.236 4.293 4.195 4.244 59,669,992 -0.01(-0.18%)
Aug 11, 2021 4.165 4.276 4.146 4.251 54,747,916 +0.06(+1.35%)
Aug 10, 2021 4.187 4.274 4.165 4.195 83,253,008 +0.03(+0.72%)
Aug 09, 2021 4.146 4.172 4.044 4.165 72,010,320 -0.05(-1.16%)
Aug 06, 2021 4.232 4.240 4.149 4.214 96,806,624 -0.03(-0.80%)
Aug 05, 2021 4.255 4.406 4.191 4.247 203,025,696 +0.36(+9.21%)
Aug 04, 2021 3.976 3.984 3.812 3.889 86,510,232 -0.14(-3.46%)
Aug 03, 2021 3.882 4.040 3.825 4.029 78,957,248 +0.02(+0.47%)
Aug 02, 2021 4.074 4.151 3.995 4.010 58,044,936 -0.01(-0.28%)
Jul 30, 2021 4.157 4.193 3.999 4.021 65,485,392 -0.19(-4.56%)
Jul 29, 2021 4.187 4.251 4.157 4.214 44,081,652 +0.04(+0.99%)
Jul 28, 2021 4.097 4.185 4.051 4.172 57,273,476 +0.09(+2.22%)
Jul 27, 2021 4.050 4.095 4.010 4.082 46,371,036 -0.01(-0.28%)
Jul 26, 2021 3.976 4.097 3.976 4.093 45,316,660 +0.12(+3.04%)
Jul 23, 2021 4.051 4.067 3.953 3.972 37,351,148 -0.05(-1.13%)
Jul 22, 2021 4.025 4.055 3.969 4.018 40,219,440 -0.02(-0.37%)
Jul 21, 2021 3.950 4.061 3.938 4.033 57,366,344 +0.09(+2.29%)
Jul 20, 2021 3.799 3.987 3.759 3.942 67,463,520 +0.10(+2.65%)
Jul 19, 2021 3.904 3.929 3.806 3.840 80,110,088 -0.18(-4.59%)
Jul 16, 2021 4.134 4.138 3.972 4.025 55,351,004 -0.06(-1.38%)
Jul 15, 2021 4.161 4.214 4.063 4.082 59,172,220 -0.13(-3.04%)
Jul 14, 2021 4.263 4.293 4.187 4.210 63,663,144 +0.04(+0.99%)
Jul 13, 2021 4.127 4.185 4.093 4.168 42,934,916 +0.01(+0.27%)
Jul 12, 2021 4.070 4.165 4.033 4.157 48,503,116 +0.05(+1.29%)
Jul 09, 2021 4.097 4.134 4.048 4.104 40,052,632 +0.04(+1.02%)
Jul 08, 2021 4.051 4.108 3.991 4.063 67,021,780 -0.09(-2.18%)
Jul 07, 2021 4.161 4.176 4.059 4.153 94,714,224 -0.01(-0.27%)
Jul 06, 2021 4.312 4.342 4.157 4.165 98,633,008 -0.33(-7.30%)
Jul 02, 2021 4.470 4.511 4.379 4.492 51,335,984 +0.05(+1.10%)
Jul 01, 2021 4.666 4.666 4.432 4.443 100,588,888 -0.17(-3.60%)
Jun 30, 2021 4.458 4.628 4.447 4.609 125,114,632 +0.06(+1.41%)
Jun 29, 2021 4.481 4.545 4.408 4.545 87,384,184 +0.07(+1.52%)
Jun 28, 2021 4.496 4.507 4.423 4.477 76,508,272 -0.03(-0.59%)
Jun 25, 2021 4.579 4.617 4.466 4.504 118,018,536 -0.08(-1.73%)
Jun 24, 2021 4.519 4.617 4.489 4.583 84,901,152 +0.09(+2.01%)
Jun 23, 2021 4.477 4.560 4.432 4.492 85,093,808 +0.04(+0.85%)
Jun 22, 2021 4.391 4.492 4.334 4.455 83,505,376 +0.05(+1.11%)
Jun 21, 2021 4.353 4.425 4.312 4.406 61,600,100 +0.12(+2.81%)
Jun 18, 2021 4.285 4.300 4.221 4.285 95,276,888 -0.02(-0.35%)
Jun 17, 2021 4.436 4.457 4.259 4.300 93,240,312 -0.15(-3.31%)
Jun 16, 2021 4.428 4.462 4.327 4.447 84,903,832 +0.04(+0.85%)
Jun 15, 2021 4.357 4.425 4.304 4.410 53,928,912 +0.07(+1.56%)
Jun 14, 2021 4.425 4.470 4.319 4.342 72,214,680 +0.02(+0.52%)
Jun 11, 2021 4.394 4.402 4.285 4.319 99,607,760 -0.08(-1.80%)
Jun 10, 2021 4.440 4.477 4.365 4.398 93,943,520 -0.02(-0.34%)
Jun 09, 2021 4.421 4.474 4.364 4.413 193,144,784 -0.02(-0.34%)
Jun 08, 2021 4.266 4.432 4.229 4.428 233,013,424 +0.12(+2.80%)
Jun 07, 2021 4.278 4.371 4.236 4.308 166,035,456 -0.06(-1.38%)
Jun 04, 2021 4.278 4.379 4.251 4.368 151,929,904 +0.12(+2.75%)
Jun 03, 2021 4.221 4.279 4.176 4.251 164,210,512 -0.01(-0.18%)
Jun 02, 2021 3.965 4.266 3.961 4.259 292,449,344 +0.25(+6.30%)
Jun 01, 2021 3.972 4.012 3.893 4.006 166,797,840 +0.16(+4.11%)
May 28, 2021 3.712 3.857 3.690 3.848 143,324,288 +0.24(+6.58%)
May 27, 2021 3.614 3.633 3.569 3.611 60,857,944 +0.01(+0.31%)
May 26, 2021 3.535 3.603 3.520 3.599 69,395,200 +0.06(+1.70%)
May 25, 2021 3.641 3.644 3.535 3.539 64,496,312 -0.07(-1.98%)
May 24, 2021 3.588 3.635 3.562 3.611 54,977,600 +0.06(+1.70%)
May 21, 2021 3.588 3.624 3.546 3.550 71,210,752 -0.03(-0.74%)
May 20, 2021 3.614 3.620 3.546 3.577 87,330,904 -0.03(-0.73%)
May 19, 2021 3.607 3.644 3.554 3.603 72,459,112 -0.06(-1.65%)
May 18, 2021 3.697 3.716 3.629 3.663 69,354,184 -0.03(-0.92%)
May 17, 2021 3.633 3.708 3.622 3.697 69,291,936 +0.05(+1.34%)
May 14, 2021 3.588 3.667 3.571 3.648 106,409,464 +0.17(+4.99%)
May 13, 2021 3.456 3.486 3.374 3.475 88,053,184 +0.04(+1.10%)
May 12, 2021 3.550 3.569 3.437 3.437 113,434,152 -0.09(-2.46%)
May 11, 2021 3.411 3.543 3.403 3.524 100,961,928 +0.05(+1.41%)
May 10, 2021 3.475 3.520 3.452 3.475 101,212,360 +0.06(+1.65%)
May 07, 2021 3.313 3.430 3.294 3.418 82,668,864 +0.12(+3.54%)
May 06, 2021 3.290 3.309 3.266 3.301 89,125,264 +0.03(+0.92%)
May 05, 2021 3.260 3.290 3.173 3.271 74,818,816 +0.16(+5.21%)
May 04, 2021 3.196 3.200 3.109 3.109 59,188,688 -0.09(-2.71%)
May 03, 2021 3.200 3.226 3.162 3.196 99,968,504 +0.00(+0.00%)
Apr 30, 2021 3.215 3.264 3.188 3.196 78,755,512 -0.03(-0.93%)
Apr 29, 2021 3.328 3.332 3.192 3.226 79,733,680 -0.09(-2.73%)
Apr 28, 2021 3.203 3.317 3.200 3.317 81,961,800 +0.18(+5.90%)
Apr 27, 2021 3.237 3.264 3.113 3.132 67,718,680 -0.09(-2.69%)
Apr 26, 2021 3.207 3.251 3.188 3.219 49,948,072 +0.04(+1.18%)
Apr 23, 2021 3.207 3.219 3.138 3.181 72,195,872 -0.02(-0.59%)
Apr 22, 2021 3.196 3.215 3.158 3.200 82,948,120 +0.06(+1.92%)
Apr 21, 2021 3.098 3.147 3.087 3.139 42,792,124 +0.00(+0.00%)
Apr 20, 2021 3.215 3.230 3.121 3.139 87,979,600 -0.08(-2.46%)
Apr 19, 2021 3.030 3.290 3.023 3.219 152,139,456 +0.16(+5.17%)
Apr 16, 2021 3.007 3.075 2.981 3.060 81,724,096 +0.01(+0.25%)
Apr 15, 2021 3.124 3.143 3.049 3.053 58,750,188 -0.04(-1.19%)
Apr 14, 2021 2.998 3.118 2.995 3.089 95,158,152 +0.08(+2.66%)
Apr 13, 2021 2.991 3.049 2.977 3.009 89,056,232 +0.00(+0.00%)
Apr 12, 2021 3.075 3.093 2.993 3.009 72,979,736 -0.01(-0.24%)
Apr 09, 2021 2.995 3.020 2.987 3.017 128,913,672 -0.03(-0.96%)
Apr 08, 2021 3.060 3.075 3.002 3.046 83,483,800 -0.02(-0.59%)
Apr 07, 2021 3.078 3.104 3.038 3.064 74,611,528 +0.00(+0.12%)
Apr 06, 2021 3.068 3.102 3.042 3.060 59,139,080 +0.01(+0.36%)
Apr 05, 2021 3.057 3.068 3.009 3.049 53,100,248 +0.04(+1.33%)
Apr 01, 2021 3.064 3.089 2.991 3.009 86,312,256 -0.08(-2.48%)
Mar 31, 2021 2.998 3.104 2.991 3.086 76,168,176 +0.12(+4.05%)
Mar 30, 2021 2.966 3.002 2.947 2.966 60,227,524 +0.00(+0.00%)
Mar 29, 2021 2.904 2.977 2.896 2.966 71,722,752 +0.01(+0.49%)
Mar 26, 2021 2.973 3.031 2.896 2.951 85,596,088 +0.00(+0.00%)
Mar 25, 2021 2.849 2.955 2.816 2.951 85,407,688 +0.04(+1.25%)
Mar 24, 2021 2.987 3.053 2.904 2.915 80,228,880 -0.05(-1.72%)
Mar 23, 2021 3.006 3.075 2.958 2.966 82,601,816 -0.08(-2.63%)
Mar 22, 2021 3.035 3.071 2.984 3.046 64,601,780 -0.04(-1.41%)
Mar 19, 2021 3.013 3.133 2.975 3.089 81,468,624 +0.09(+3.16%)
Mar 18, 2021 3.024 3.089 2.962 2.995 97,702,040 -0.07(-2.37%)
Mar 17, 2021 2.918 3.082 2.907 3.068 87,353,568 +0.12(+3.95%)
Mar 16, 2021 3.009 3.013 2.937 2.951 69,477,528 -0.03(-0.98%)
Mar 15, 2021 2.958 2.984 2.911 2.980 63,546,684 +0.03(+0.86%)
Mar 12, 2021 2.973 2.984 2.922 2.955 71,424,656 -0.05(-1.58%)
Mar 11, 2021 2.947 3.035 2.900 3.002 142,045,920 +0.15(+5.23%)
Mar 10, 2021 2.751 2.860 2.725 2.853 144,081,776 +0.21(+7.84%)
Mar 09, 2021 2.634 2.740 2.569 2.645 158,940,352 +0.02(+0.83%)
Mar 08, 2021 2.769 2.795 2.605 2.624 167,473,920 -0.20(-7.09%)
Mar 05, 2021 2.893 2.893 2.773 2.824 161,121,552 +0.05(+1.70%)
Mar 04, 2021 2.827 2.886 2.740 2.776 206,133,168 +0.07(+2.69%)
Mar 03, 2021 2.685 2.747 2.605 2.704 296,232,320 -0.11(-4.01%)
Mar 02, 2021 2.736 2.849 2.722 2.816 238,997,072 -0.03(-0.90%)
Mar 01, 2021 2.893 2.991 2.838 2.842 163,423,760 -0.04(-1.51%)
Feb 26, 2021 3.027 3.027 2.856 2.886 166,625,280 -0.12(-4.11%)
Feb 25, 2021 3.249 3.293 2.984 3.009 174,155,808 -0.16(-5.16%)
Feb 24, 2021 3.144 3.217 3.115 3.173 174,332,416 +0.09(+2.95%)
Feb 23, 2021 3.075 3.166 2.991 3.082 333,830,752 +0.19(+6.67%)
Feb 22, 2021 2.867 2.947 2.827 2.889 570,067,456 -0.77(-20.99%)
Feb 19, 2021 3.770 3.784 3.613 3.657 205,574,656 -0.28(-7.12%)
Feb 18, 2021 4.028 4.035 3.904 3.937 78,162,648 -0.04(-0.92%)
Feb 17, 2021 3.894 3.995 3.813 3.974 68,736,128 +0.08(+2.06%)
Feb 16, 2021 3.894 3.959 3.864 3.894 52,881,056 +0.05(+1.42%)
Feb 12, 2021 3.773 3.872 3.770 3.839 48,943,064 +0.01(+0.19%)
Feb 11, 2021 3.861 3.883 3.795 3.832 55,769,260 +0.04(+1.06%)
Feb 10, 2021 3.712 3.832 3.686 3.792 61,333,900 +0.05(+1.36%)
Feb 09, 2021 3.784 3.803 3.697 3.741 116,910,688 -0.12(-3.11%)
Feb 08, 2021 3.959 4.017 3.810 3.861 149,312,208 -0.17(-4.16%)
Feb 05, 2021 4.112 4.176 3.934 4.028 89,837,872 +0.08(+1.93%)
Feb 04, 2021 3.926 3.966 3.868 3.952 39,867,800 -0.03(-0.82%)
Feb 03, 2021 3.974 4.021 3.930 3.984 52,923,156 +0.04(+1.11%)
Feb 02, 2021 4.003 4.057 3.894 3.941 89,003,208 +0.20(+5.35%)
Feb 01, 2021 3.704 3.792 3.657 3.741 63,581,980 +0.08(+2.29%)
Jan 29, 2021 3.726 3.755 3.646 3.657 52,529,412 -0.18(-4.74%)
Jan 28, 2021 3.868 3.904 3.784 3.839 62,768,700 +0.08(+2.03%)
Jan 27, 2021 3.741 3.886 3.650 3.763 86,108,784 -0.00(-0.10%)
Jan 26, 2021 3.784 3.846 3.744 3.766 90,105,368 +0.09(+2.58%)
Jan 25, 2021 3.679 3.682 3.570 3.672 49,932,424 -0.04(-0.98%)
Jan 22, 2021 3.693 3.759 3.653 3.708 88,744,376 -0.12(-3.23%)
Jan 21, 2021 3.948 3.948 3.795 3.832 40,739,560 -0.11(-2.77%)
Jan 20, 2021 4.021 4.028 3.930 3.941 48,126,896 -0.02(-0.46%)
Jan 19, 2021 3.981 3.992 3.894 3.959 60,391,588 -0.01(-0.18%)
Jan 15, 2021 4.017 4.054 3.948 3.966 98,179,632 -0.23(-5.46%)
Jan 14, 2021 4.090 4.217 4.057 4.196 76,373,456 +0.12(+2.85%)
Jan 13, 2021 4.217 4.228 4.057 4.079 71,354,520 -0.19(-4.35%)
Jan 12, 2021 4.210 4.279 4.163 4.265 80,816,960 +0.12(+2.81%)
Jan 11, 2021 4.141 4.199 4.101 4.148 41,608,184 -0.11(-2.48%)
Jan 08, 2021 4.316 4.323 4.192 4.254 54,116,748 +0.00(+0.00%)
Jan 07, 2021 4.301 4.308 4.210 4.254 59,609,936 +0.03(+0.60%)
Jan 06, 2021 4.236 4.327 4.188 4.228 72,592,392 +0.04(+0.87%)
Jan 05, 2021 3.974 4.236 3.970 4.192 75,060,176 +0.12(+2.95%)
Jan 04, 2021 4.159 4.221 4.028 4.072 82,984,768 -0.01(-0.36%)
Dec 31, 2020 4.086 4.086 4.086 47,480,516 +0.01(+0.18%)
Dec 30, 2020 4.017 4.094 4.017 4.079 47,480,516 +0.06(+1.45%)
Dec 29, 2020 4.043 4.057 3.988 4.021 36,319,992 +0.02(+0.55%)
Dec 28, 2020 3.999 4.039 3.970 3.999 38,331,268 +0.01(+0.18%)
Dec 24, 2020 3.995 3.995 3.919 3.992 20,360,836 +0.01(+0.27%)
Dec 23, 2020 3.959 4.057 3.952 3.981 33,934,332 +0.04(+1.02%)
Dec 22, 2020 3.948 3.966 3.901 3.941 39,740,840 +0.03(+0.65%)
Dec 21, 2020 3.904 3.981 3.879 3.915 58,959,656 -0.19(-4.69%)
Dec 18, 2020 4.134 4.163 4.088 4.108 40,428,720 -0.03(-0.70%)
Dec 17, 2020 4.152 4.196 4.115 4.137 53,785,740 +0.03(+0.71%)
Dec 16, 2020 4.028 4.123 3.981 4.108 53,200,436 +0.05(+1.35%)
Dec 15, 2020 3.999 4.072 3.963 4.054 46,027,208 +0.09(+2.20%)
Dec 14, 2020 4.075 4.108 3.955 3.966 53,122,444 -0.08(-2.07%)
Dec 11, 2020 4.025 4.065 3.984 4.050 65,181,388 -0.05(-1.15%)
Dec 10, 2020 3.923 4.145 3.890 4.097 89,533,936 +0.25(+6.63%)
Dec 09, 2020 3.901 3.934 3.792 3.843 72,372,424 -0.03(-0.66%)
Dec 08, 2020 3.912 3.984 3.861 3.868 50,609,328 -0.05(-1.30%)
Dec 07, 2020 3.988 4.010 3.877 3.919 95,899,328 -0.05(-1.37%)
Dec 04, 2020 3.919 4.006 3.919 3.974 81,181,168 +0.13(+3.51%)
Dec 03, 2020 3.784 3.923 3.773 3.839 70,732,320 +0.13(+3.53%)
Dec 02, 2020 3.632 3.795 3.628 3.708 81,971,416 +0.03(+0.89%)
Dec 01, 2020 3.595 3.679 3.584 3.675 66,622,028 +0.19(+5.54%)
Nov 30, 2020 3.566 3.617 3.471 3.482 82,756,088 -0.13(-3.72%)
Nov 27, 2020 3.537 3.617 3.530 3.617 44,824,124 -0.03(-0.90%)
Nov 25, 2020 3.621 3.697 3.581 3.650 61,279,276 +0.01(+0.30%)
Nov 24, 2020 3.584 3.672 3.544 3.639 119,266,904 +0.24(+6.95%)
Nov 23, 2020 3.391 3.413 3.351 3.402 70,132,112 +0.10(+3.09%)
Nov 20, 2020 3.322 3.351 3.279 3.300 39,649,064 -0.05(-1.41%)
Nov 19, 2020 3.322 3.373 3.304 3.348 41,205,352 +0.05(+1.43%)
Nov 18, 2020 3.366 3.406 3.300 3.300 75,923,048 -0.02(-0.55%)
Nov 17, 2020 3.195 3.377 3.191 3.319 77,181,456 +0.10(+3.17%)
Nov 16, 2020 3.264 3.279 3.184 3.217 69,112,208 +0.11(+3.63%)
Nov 13, 2020 3.031 3.126 3.017 3.104 73,886,728 +0.09(+3.02%)
Nov 12, 2020 3.104 3.140 2.995 3.013 57,741,968 -0.18(-5.69%)
Nov 11, 2020 3.129 3.199 3.104 3.195 75,917,936 -0.00(-0.11%)
Nov 10, 2020 3.064 3.202 3.049 3.199 141,071,952 +0.22(+7.33%)
Nov 09, 2020 3.035 3.057 2.900 2.980 138,660,816 +0.30(+11.13%)
Nov 06, 2020 2.613 2.693 2.596 2.682 45,511,164 +0.07(+2.50%)
Nov 05, 2020 2.594 2.634 2.584 2.616 45,928,340 +0.08(+3.16%)
Nov 04, 2020 2.507 2.584 2.456 2.536 51,812,440 +0.03(+1.31%)
Nov 03, 2020 2.536 2.544 2.460 2.503 73,293,920 +0.06(+2.38%)
Nov 02, 2020 2.442 2.467 2.380 2.445 43,573,492 +0.03(+1.36%)
Oct 30, 2020 2.420 2.462 2.400 2.413 63,494,568 -0.02(-0.90%)
Oct 29, 2020 2.271 2.463 2.238 2.434 111,010,680 +0.08(+3.40%)
Oct 28, 2020 2.445 2.460 2.351 2.354 98,351,760 -0.19(-7.31%)
Oct 27, 2020 2.573 2.574 2.536 2.540 50,391,916 -0.08(-2.92%)
Oct 26, 2020 2.642 2.645 2.573 2.616 44,310,500 -0.05(-1.78%)
Oct 23, 2020 2.733 2.740 2.642 2.664 46,607,404 -0.05(-1.75%)
Oct 22, 2020 2.624 2.711 2.613 2.711 50,424,068 +0.09(+3.62%)
Oct 21, 2020 2.605 2.638 2.569 2.616 56,512,000 -0.01(-0.55%)
Oct 20, 2020 2.558 2.645 2.551 2.631 71,039,576 +0.10(+3.88%)
Oct 19, 2020 2.514 2.602 2.496 2.533 64,085,112 +0.04(+1.46%)
Oct 16, 2020 2.554 2.558 2.493 2.496 56,644,232 -0.06(-2.42%)
Oct 15, 2020 2.547 2.576 2.525 2.558 52,652,508 -0.04(-1.68%)
Oct 14, 2020 2.645 2.675 2.598 2.602 48,957,764 -0.03(-1.11%)
Oct 13, 2020 2.602 2.642 2.569 2.631 39,170,948 -0.03(-0.96%)
Oct 12, 2020 2.638 2.664 2.605 2.656 20,812,832 +0.02(+0.69%)
Oct 09, 2020 2.675 2.682 2.616 2.638 56,644,780 -0.05(-1.76%)
Oct 08, 2020 2.594 2.689 2.587 2.685 50,577,400 +0.10(+3.80%)
Oct 07, 2020 2.598 2.620 2.536 2.587 41,473,904 -0.02(-0.84%)
Oct 06, 2020 2.733 2.736 2.594 2.609 52,654,948 -0.01(-0.55%)
Oct 05, 2020 2.533 2.653 2.503 2.624 82,873,488 +0.13(+5.41%)
Oct 02, 2020 2.511 2.547 2.473 2.489 75,282,520 -0.08(-3.25%)
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.