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

14.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.930 8.085 7.788 8.068 50,962,976 +0.38(+4.94%)
Nov 29, 2022 7.550 7.840 7.529 7.688 62,611,896 +0.41(+5.69%)
Nov 28, 2022 7.046 7.315 7.033 7.274 42,121,128 +0.17(+2.33%)
Nov 25, 2022 7.164 7.212 7.033 7.108 23,307,836 +0.11(+1.58%)
Nov 23, 2022 6.915 7.053 6.881 6.998 50,532,140 -0.01(-0.20%)
Nov 22, 2022 6.750 7.012 6.598 7.012 121,434,176 +0.04(+0.55%)
Nov 21, 2022 6.998 7.040 6.735 6.973 70,138,632 +0.03(+0.44%)
Nov 18, 2022 6.912 7.019 6.839 6.943 82,958,544 -0.07(-0.96%)
Nov 17, 2022 6.900 7.040 6.836 7.010 54,538,392 -0.07(-1.04%)
Nov 16, 2022 7.236 7.300 7.022 7.083 57,757,188 -0.24(-3.26%)
Nov 15, 2022 7.456 7.481 7.230 7.322 40,549,828 +0.04(+0.59%)
Nov 14, 2022 7.157 7.383 7.129 7.279 54,490,716 +0.21(+2.94%)
Nov 11, 2022 6.802 7.157 6.777 7.071 80,496,384 +0.34(+5.00%)
Nov 10, 2022 6.796 6.918 6.618 6.735 90,921,112 -0.36(-5.09%)
Nov 09, 2022 7.267 7.325 7.068 7.095 43,950,864 -0.19(-2.60%)
Nov 08, 2022 7.279 7.322 7.108 7.285 60,623,816 +0.03(+0.42%)
Nov 07, 2022 7.615 7.719 7.218 7.255 98,562,824 -0.48(-6.25%)
Nov 04, 2022 8.264 8.294 7.634 7.738 137,952,496 -0.24(-3.07%)
Nov 03, 2022 7.787 8.126 7.778 7.982 82,438,112 +0.18(+2.35%)
Nov 02, 2022 7.964 8.044 7.793 7.799 44,283,768 -0.17(-2.15%)
Nov 01, 2022 7.927 8.120 7.823 7.970 99,587,456 +0.13(+1.64%)
Oct 31, 2022 7.646 8.129 7.640 7.842 162,179,008 -0.39(-4.68%)
Oct 28, 2022 8.252 8.313 8.117 8.227 81,492,728 -0.15(-1.75%)
Oct 27, 2022 8.368 8.557 8.310 8.374 61,707,244 +0.10(+1.18%)
Oct 26, 2022 8.148 8.508 8.114 8.276 74,681,512 -0.24(-2.80%)
Oct 25, 2022 8.545 8.704 8.448 8.515 55,390,440 -0.17(-1.90%)
Oct 24, 2022 9.402 9.435 8.637 8.680 99,053,680 -1.14(-11.59%)
Oct 21, 2022 9.414 9.983 9.377 9.817 94,153,392 +0.37(+3.95%)
Oct 20, 2022 9.285 9.444 9.230 9.444 57,507,796 +0.35(+3.83%)
Oct 19, 2022 8.778 9.108 8.762 9.096 57,127,572 +0.32(+3.62%)
Oct 18, 2022 8.619 8.802 8.484 8.778 49,119,356 +0.23(+2.65%)
Oct 17, 2022 8.576 8.744 8.447 8.551 55,199,856 +0.02(+0.22%)
Oct 14, 2022 8.759 8.784 8.524 8.533 46,360,608 -0.29(-3.33%)
Oct 13, 2022 8.411 9.022 8.362 8.827 68,124,008 +0.33(+3.89%)
Oct 12, 2022 8.515 8.569 8.368 8.496 35,443,816 -0.07(-0.79%)
Oct 11, 2022 8.570 8.771 8.530 8.564 45,489,736 -0.15(-1.69%)
Oct 10, 2022 8.845 8.946 8.692 8.710 39,656,848 -0.07(-0.77%)
Oct 07, 2022 8.869 9.019 8.717 8.778 50,717,456 -0.10(-1.10%)
Oct 06, 2022 8.655 8.875 8.625 8.875 50,284,880 +0.24(+2.83%)
Oct 05, 2022 8.362 8.704 8.356 8.631 49,033,244 +0.27(+3.22%)
Oct 04, 2022 8.698 8.713 8.319 8.362 56,008,176 -0.14(-1.65%)
Oct 03, 2022 8.398 8.533 8.276 8.502 103,418,368 +0.95(+12.64%)
Sep 30, 2022 7.365 7.704 7.346 7.548 59,990,112 +0.12(+1.65%)
Sep 29, 2022 7.328 7.481 7.245 7.426 54,486,292 -0.07(-0.98%)
Sep 28, 2022 7.548 7.554 7.307 7.499 61,310,712 +0.01(+0.08%)
Sep 27, 2022 7.560 7.650 7.456 7.493 47,033,076 +0.06(+0.74%)
Sep 26, 2022 7.542 7.634 7.346 7.438 64,024,932 -0.24(-3.11%)
Sep 23, 2022 8.105 8.123 7.628 7.677 70,642,920 -0.78(-9.19%)
Sep 22, 2022 8.307 8.515 8.209 8.453 41,005,860 +0.24(+2.90%)
Sep 21, 2022 8.362 8.398 8.160 8.215 41,372,024 -0.07(-0.81%)
Sep 20, 2022 8.209 8.371 8.187 8.282 38,121,232 +0.01(+0.15%)
Sep 19, 2022 7.878 8.331 7.854 8.270 43,399,268 +0.26(+3.21%)
Sep 16, 2022 7.964 8.037 7.860 8.013 45,026,208 -0.09(-1.06%)
Sep 15, 2022 8.117 8.200 8.037 8.099 34,115,276 -0.11(-1.34%)
Sep 14, 2022 8.197 8.319 8.172 8.209 33,027,262 +0.11(+1.36%)
Sep 13, 2022 8.245 8.349 8.080 8.099 50,894,052 -0.40(-4.75%)
Sep 12, 2022 8.619 8.661 8.481 8.502 38,398,608 +0.06(+0.72%)
Sep 09, 2022 8.539 8.539 8.429 8.441 34,650,688 +0.10(+1.25%)
Sep 08, 2022 8.429 8.597 8.245 8.337 43,093,656 -0.09(-1.02%)
Sep 07, 2022 8.264 8.505 8.215 8.423 36,528,052 +0.02(+0.22%)
Sep 06, 2022 8.502 8.515 8.288 8.404 49,512,044 -0.43(-4.85%)
Sep 02, 2022 9.028 9.099 8.781 8.833 43,092,384 +0.00(+0.00%)
Sep 01, 2022 8.802 8.869 8.600 8.833 45,250,884 +0.09(+1.05%)
Aug 31, 2022 8.441 8.836 8.398 8.741 73,368,728 +0.04(+0.42%)
Aug 30, 2022 9.041 9.077 8.619 8.704 63,837,376 -0.55(-5.95%)
Aug 29, 2022 9.114 9.450 9.055 9.255 47,898,360 +0.24(+2.65%)
Aug 26, 2022 8.827 9.028 8.759 9.016 38,418,280 +0.10(+1.10%)
Aug 25, 2022 9.065 9.071 8.716 8.918 71,166,536 -0.07(-0.75%)
Aug 24, 2022 8.851 9.105 8.802 8.986 46,118,456 +0.04(+0.48%)
Aug 23, 2022 8.698 8.967 8.697 8.943 58,099,836 +0.42(+4.95%)
Aug 22, 2022 8.227 8.570 8.123 8.521 49,664,624 +0.17(+1.98%)
Aug 19, 2022 8.576 8.600 8.307 8.356 53,435,708 -0.34(-3.87%)
Aug 18, 2022 8.723 8.814 8.600 8.692 37,274,260 +0.10(+1.14%)
Aug 17, 2022 8.276 8.625 8.264 8.594 49,117,384 +0.20(+2.33%)
Aug 16, 2022 8.325 8.414 8.276 8.398 35,005,332 +0.03(+0.37%)
Aug 15, 2022 8.025 8.478 7.989 8.368 71,632,184 +0.04(+0.44%)
Aug 12, 2022 7.732 8.392 7.713 8.331 103,493,752 +0.69(+8.96%)
Aug 11, 2022 7.991 8.021 7.605 7.646 108,015,648 -0.23(-2.90%)
Aug 10, 2022 7.930 7.970 7.830 7.874 103,264,608 +0.05(+0.65%)
Aug 09, 2022 7.884 7.932 7.769 7.823 66,966,504 +0.05(+0.65%)
Aug 08, 2022 7.535 7.788 7.499 7.773 81,676,376 +0.45(+6.16%)
Aug 05, 2022 7.094 7.372 7.084 7.322 52,133,560 +0.15(+2.12%)
Aug 04, 2022 7.018 7.195 6.901 7.170 58,297,772 +0.20(+2.83%)
Aug 03, 2022 7.048 7.085 6.942 6.972 45,296,160 -0.04(-0.58%)
Aug 02, 2022 7.114 7.195 6.997 7.013 50,776,416 -0.13(-1.84%)
Aug 01, 2022 7.134 7.263 7.038 7.144 64,616,368 -0.09(-1.26%)
Jul 29, 2022 7.048 7.317 7.048 7.236 89,031,688 +0.45(+6.65%)
Jul 28, 2022 6.724 6.830 6.549 6.785 71,778,032 +0.22(+3.40%)
Jul 27, 2022 6.450 6.567 6.311 6.562 61,032,952 +0.17(+2.70%)
Jul 26, 2022 6.420 6.481 6.289 6.389 41,486,664 +0.11(+1.78%)
Jul 25, 2022 6.055 6.278 6.014 6.278 51,624,172 +0.38(+6.44%)
Jul 22, 2022 5.857 5.938 5.832 5.898 41,699,288 +0.09(+1.48%)
Jul 21, 2022 5.746 5.822 5.634 5.812 42,203,924 -0.08(-1.38%)
Jul 20, 2022 5.903 5.964 5.837 5.893 40,857,576 -0.02(-0.26%)
Jul 19, 2022 5.852 5.979 5.852 5.908 31,900,188 +0.10(+1.66%)
Jul 18, 2022 5.797 5.911 5.792 5.812 38,206,868 +0.12(+2.14%)
Jul 15, 2022 5.563 5.695 5.531 5.690 35,009,648 +0.17(+3.03%)
Jul 14, 2022 5.538 5.589 5.447 5.523 52,838,280 -0.22(-3.88%)
Jul 13, 2022 5.660 5.827 5.645 5.746 45,287,004 +0.06(+0.98%)
Jul 12, 2022 5.700 5.766 5.660 5.690 37,052,252 -0.16(-2.77%)
Jul 11, 2022 5.868 5.923 5.809 5.852 60,899,232 -0.12(-2.04%)
Jul 08, 2022 5.979 6.014 5.868 5.974 33,291,910 +0.12(+1.99%)
Jul 07, 2022 5.807 5.906 5.807 5.857 39,879,732 +0.23(+4.14%)
Jul 06, 2022 5.665 5.695 5.447 5.624 47,813,116 -0.12(-2.12%)
Jul 05, 2022 5.802 5.822 5.574 5.746 67,099,176 -0.21(-3.57%)
Jul 01, 2022 5.842 5.974 5.685 5.959 69,848,296 +0.04(+0.68%)
Jun 30, 2022 5.873 5.979 5.799 5.918 57,303,196 -0.08(-1.27%)
Jun 29, 2022 6.121 6.177 5.969 5.994 51,686,260 -0.03(-0.50%)
Jun 28, 2022 6.151 6.187 5.964 6.025 54,627,592 +0.06(+0.93%)
Jun 27, 2022 5.680 6.009 5.655 5.969 81,022,912 +0.42(+7.58%)
Jun 24, 2022 5.705 5.746 5.533 5.548 55,324,452 -0.08(-1.35%)
Jun 23, 2022 5.878 5.903 5.569 5.624 61,389,508 -0.18(-3.06%)
Jun 22, 2022 5.710 5.959 5.662 5.802 64,961,584 -0.05(-0.87%)
Jun 21, 2022 5.944 6.007 5.827 5.852 73,965,296 -0.03(-0.52%)
Jun 17, 2022 6.126 6.146 5.690 5.883 143,135,264 -0.24(-3.89%)
Jun 16, 2022 6.288 6.308 6.002 6.121 87,973,824 -0.34(-5.33%)
Jun 15, 2022 6.516 6.557 6.308 6.465 72,666,792 +0.03(+0.39%)
Jun 14, 2022 6.546 6.577 6.369 6.440 61,738,004 +0.06(+0.95%)
Jun 13, 2022 6.465 6.526 6.268 6.379 99,334,272 -0.31(-4.69%)
Jun 10, 2022 6.617 6.734 6.541 6.693 67,947,584 -0.15(-2.22%)
Jun 09, 2022 6.932 7.003 6.840 6.845 48,612,780 -0.14(-2.03%)
Jun 08, 2022 7.053 7.117 6.967 6.987 40,842,172 -0.06(-0.79%)
Jun 07, 2022 7.068 7.144 7.020 7.043 52,859,372 -0.06(-0.86%)
Jun 06, 2022 7.220 7.225 7.048 7.104 36,252,476 -0.08(-1.13%)
Jun 03, 2022 6.916 7.190 6.916 7.185 56,631,632 +0.22(+3.13%)
Jun 02, 2022 6.992 7.038 6.919 6.967 31,665,516 -0.04(-0.58%)
Jun 01, 2022 7.094 7.149 6.942 7.008 33,290,612 -0.03(-0.36%)
May 31, 2022 7.180 7.266 7.013 7.033 67,818,448 -0.19(-2.66%)
May 27, 2022 7.352 7.377 7.200 7.225 67,767,288 -0.27(-3.65%)
May 26, 2022 7.372 7.540 7.370 7.499 46,960,752 +0.13(+1.72%)
May 25, 2022 7.220 7.410 7.218 7.372 69,453,320 +0.16(+2.25%)
May 24, 2022 7.291 7.332 7.068 7.210 92,780,360 -0.28(-3.80%)
May 23, 2022 7.278 7.511 7.230 7.495 81,388,256 +0.39(+5.45%)
May 20, 2022 7.011 7.140 6.949 7.108 56,285,764 +0.16(+2.32%)
May 19, 2022 6.854 7.004 6.813 6.946 51,522,568 +0.15(+2.17%)
May 18, 2022 6.942 6.979 6.734 6.799 49,247,872 -0.19(-2.70%)
May 17, 2022 6.965 7.014 6.884 6.988 49,781,856 +0.14(+2.09%)
May 16, 2022 6.711 6.905 6.704 6.845 63,975,228 +0.16(+2.34%)
May 13, 2022 6.559 6.744 6.558 6.688 83,499,744 +0.18(+2.76%)
May 12, 2022 6.486 6.613 6.384 6.509 77,513,528 +0.02(+0.28%)
May 11, 2022 6.356 6.654 6.352 6.490 84,747,176 +0.29(+4.61%)
May 10, 2022 6.209 6.278 6.101 6.204 81,127,688 +0.10(+1.66%)
May 09, 2022 6.343 6.347 6.085 6.103 93,049,448 -0.39(-5.97%)
May 06, 2022 6.361 6.555 6.181 6.490 82,420,000 +0.20(+3.15%)
May 05, 2022 6.453 6.462 6.108 6.292 90,813,232 -0.17(-2.57%)
May 04, 2022 6.167 6.492 6.066 6.458 74,847,736 +0.32(+5.26%)
May 03, 2022 6.034 6.172 6.011 6.135 82,231,504 +0.14(+2.31%)
May 02, 2022 6.085 6.112 5.870 5.997 89,790,992 -0.26(-4.13%)
Apr 29, 2022 6.435 6.592 6.250 6.255 71,934,704 +0.03(+0.44%)
Apr 28, 2022 6.186 6.264 6.094 6.227 36,019,328 +0.09(+1.50%)
Apr 27, 2022 6.131 6.209 6.061 6.135 52,012,368 +0.02(+0.38%)
Apr 26, 2022 6.209 6.278 6.080 6.112 65,599,900 -0.17(-2.71%)
Apr 25, 2022 6.191 6.336 6.061 6.283 64,437,356 -0.12(-1.80%)
Apr 22, 2022 6.702 6.711 6.380 6.398 61,447,020 -0.32(-4.80%)
Apr 21, 2022 7.006 7.025 6.647 6.721 55,366,712 -0.27(-3.83%)
Apr 20, 2022 6.891 7.004 6.813 6.988 39,858,920 +0.12(+1.75%)
Apr 19, 2022 6.794 6.940 6.725 6.868 42,591,360 +0.11(+1.64%)
Apr 18, 2022 6.781 6.824 6.711 6.757 59,331,348 -0.02(-0.34%)
Apr 14, 2022 6.767 6.880 6.698 6.781 91,258,496 -0.01(-0.21%)
Apr 13, 2022 6.744 6.850 6.688 6.795 76,120,008 +0.13(+1.92%)
Apr 12, 2022 6.791 6.808 6.654 6.667 69,357,744 +0.05(+0.71%)
Apr 11, 2022 6.680 6.680 6.565 6.620 49,207,152 -0.06(-0.89%)
Apr 08, 2022 6.552 6.701 6.505 6.680 62,113,640 +0.11(+1.68%)
Apr 07, 2022 6.352 6.599 6.352 6.569 69,048,184 +0.28(+4.40%)
Apr 06, 2022 6.369 6.414 6.226 6.292 62,739,228 -0.06(-0.87%)
Apr 05, 2022 6.420 6.524 6.335 6.348 66,109,452 -0.10(-1.58%)
Apr 04, 2022 6.429 6.467 6.331 6.450 61,234,640 +0.02(+0.33%)
Apr 01, 2022 6.382 6.479 6.339 6.429 65,056,212 +0.13(+2.03%)
Mar 31, 2022 6.178 6.380 6.178 6.301 71,423,296 +0.06(+0.89%)
Mar 30, 2022 6.216 6.278 6.173 6.246 68,612,880 +0.08(+1.24%)
Mar 29, 2022 6.182 6.237 6.035 6.169 95,475,920 +0.13(+2.19%)
Mar 28, 2022 6.063 6.103 5.977 6.037 82,478,104 -0.22(-3.47%)
Mar 25, 2022 6.165 6.318 6.141 6.254 47,031,780 +0.10(+1.59%)
Mar 24, 2022 6.033 6.197 5.980 6.156 52,611,068 +0.11(+1.90%)
Mar 23, 2022 5.952 6.150 5.935 6.041 69,038,824 +0.19(+3.20%)
Mar 22, 2022 5.965 5.963 5.782 5.854 53,976,312 -0.02(-0.36%)
Mar 21, 2022 5.773 5.941 5.756 5.875 65,776,204 +0.23(+4.07%)
Mar 18, 2022 5.560 5.684 5.505 5.645 73,817,336 +0.10(+1.84%)
Mar 17, 2022 5.598 5.660 5.391 5.543 104,275,872 -0.10(-1.81%)
Mar 16, 2022 5.616 5.650 5.509 5.645 62,865,752 +0.08(+1.45%)
Mar 15, 2022 5.573 5.637 5.428 5.564 64,566,468 -0.17(-3.04%)
Mar 14, 2022 5.841 5.886 5.658 5.739 59,562,688 -0.12(-2.03%)
Mar 11, 2022 6.041 6.063 5.820 5.858 100,360,080 -0.17(-2.89%)
Mar 10, 2022 5.884 6.067 5.848 6.033 83,685,912 +0.13(+2.24%)
Mar 09, 2022 5.875 5.952 5.794 5.901 67,681,880 +0.06(+1.09%)
Mar 08, 2022 5.879 5.897 5.641 5.837 113,422,800 +0.15(+2.62%)
Mar 07, 2022 6.173 6.180 5.645 5.688 158,917,392 -0.49(-7.93%)
Mar 04, 2022 6.254 6.254 6.075 6.178 83,885,280 -0.12(-1.96%)
Mar 03, 2022 6.237 6.418 6.224 6.301 66,138,520 +0.05(+0.82%)
Mar 02, 2022 6.365 6.437 6.157 6.250 100,243,184 +0.00(+0.00%)
Mar 01, 2022 6.075 6.429 6.071 6.250 121,733,456 +0.17(+2.73%)
Feb 28, 2022 6.020 6.105 5.935 6.084 74,951,936 +0.04(+0.70%)
Feb 25, 2022 5.901 6.046 5.909 6.041 87,892,496 +0.10(+1.72%)
Feb 24, 2022 6.229 6.246 5.775 5.939 126,927,920 -0.26(-4.19%)
Feb 23, 2022 6.224 6.254 6.133 6.199 93,945,088 +0.10(+1.68%)
Feb 22, 2022 6.263 6.267 6.021 6.097 91,749,800 +0.13(+2.21%)
Feb 18, 2022 5.965 0 +0.02(+0.29%)
Feb 17, 2022 5.986 6.020 5.905 5.948 50,572,408 -0.10(-1.69%)
Feb 16, 2022 5.977 6.148 5.973 6.050 70,849,848 +0.19(+3.20%)
Feb 15, 2022 5.841 5.867 5.736 5.862 64,754,480 -0.09(-1.50%)
Feb 14, 2022 6.037 6.050 5.871 5.952 83,892,912 -0.09(-1.48%)
Feb 11, 2022 5.854 6.092 5.820 6.041 105,051,928 +0.26(+4.42%)
Feb 10, 2022 5.743 5.925 5.741 5.786 72,117,872 +0.07(+1.27%)
Feb 09, 2022 5.718 5.820 5.673 5.713 65,154,024 +0.05(+0.90%)
Feb 08, 2022 5.658 5.675 5.569 5.662 106,400,288 -0.11(-1.92%)
Feb 07, 2022 5.735 5.809 5.679 5.773 56,930,792 +0.00(+0.00%)
Feb 04, 2022 5.756 5.858 5.674 5.773 77,189,232 +0.09(+1.65%)
Feb 03, 2022 5.641 5.581 5.679 79,156,400 -0.08(-1.40%)
Feb 02, 2022 5.824 5.824 5.679 5.760 58,455,388 -0.14(-2.31%)
Feb 01, 2022 5.637 5.909 5.637 5.897 73,823,744 +0.21(+3.75%)
Jan 31, 2022 5.654 5.728 5.684 80,140,416 -0.01(-0.22%)
Jan 28, 2022 5.867 5.986 5.611 5.696 122,313,256 -0.17(-2.90%)
Jan 27, 2022 5.939 5.956 5.748 5.867 109,744,888 +0.07(+1.25%)
Jan 26, 2022 5.718 5.897 5.696 5.794 147,794,848 +0.19(+3.42%)
Jan 25, 2022 5.352 5.650 5.300 5.603 115,327,032 +0.22(+4.11%)
Jan 24, 2022 5.330 5.386 5.151 5.381 107,770,288 -0.01(-0.24%)
Jan 21, 2022 5.398 5.488 5.377 5.394 71,298,440 +0.01(+0.16%)
Jan 20, 2022 5.441 5.505 5.373 5.386 88,713,720 +0.02(+0.32%)
Jan 19, 2022 5.390 5.481 5.352 5.369 79,488,848 +0.06(+1.20%)
Jan 18, 2022 5.352 5.386 5.168 5.305 96,488,904 -0.06(-1.19%)
Jan 14, 2022 5.369 0 +0.13(+2.52%)
Jan 13, 2022 5.173 5.339 5.168 5.237 126,074,656 +0.12(+2.33%)
Jan 12, 2022 4.990 5.139 4.981 5.117 115,487,640 +0.19(+3.80%)
Jan 11, 2022 4.649 4.932 4.636 4.930 100,022,128 +0.32(+6.93%)
Jan 10, 2022 4.653 4.675 4.562 4.611 71,247,288 -0.08(-1.63%)
Jan 07, 2022 4.615 4.702 4.607 4.687 52,827,348 +0.08(+1.66%)
Jan 06, 2022 4.675 4.715 4.585 4.611 59,829,360 +0.04(+0.93%)
Jan 05, 2022 4.777 4.807 4.564 4.568 79,687,112 -0.23(-4.88%)
Jan 04, 2022 4.713 4.849 4.707 4.802 58,271,404 +0.06(+1.17%)
Jan 03, 2022 4.692 4.777 4.670 4.747 48,538,744 +0.07(+1.55%)
Dec 31, 2021 4.709 4.717 4.666 4.675 25,286,068 -0.00(-0.09%)
Dec 30, 2021 4.696 4.759 4.679 4.679 45,369,216 +0.04(+0.83%)
Dec 29, 2021 4.675 4.721 4.611 4.641 47,994,020 -0.09(-1.80%)
Dec 28, 2021 4.709 4.751 4.692 4.726 37,106,428 +0.01(+0.18%)
Dec 27, 2021 4.598 4.730 4.555 4.717 50,803,008 +0.12(+2.69%)
Dec 23, 2021 4.564 4.619 4.513 4.594 47,928,344 +0.04(+0.84%)
Dec 22, 2021 4.487 4.577 4.470 4.555 42,581,536 +0.06(+1.23%)
Dec 21, 2021 4.564 4.585 4.492 4.500 55,321,380 -0.00(-0.09%)
Dec 20, 2021 4.436 4.530 4.423 4.504 69,310,296 -0.09(-1.95%)
Dec 17, 2021 4.649 4.675 4.581 4.594 48,139,900 -0.14(-2.88%)
Dec 16, 2021 4.721 4.798 4.696 4.730 65,269,048 +0.10(+2.21%)
Dec 15, 2021 4.602 4.645 4.538 4.628 51,244,420 -0.01(-0.18%)
Dec 14, 2021 4.743 4.796 4.628 4.636 49,345,940 -0.07(-1.45%)
Dec 13, 2021 4.798 4.813 4.675 4.704 49,320,100 -0.09(-1.95%)
Dec 10, 2021 4.781 4.813 4.747 4.798 31,956,298 +0.03(+0.62%)
Dec 09, 2021 4.704 4.777 4.690 4.768 43,572,092 -0.05(-0.97%)
Dec 08, 2021 4.815 4.866 4.787 4.815 83,253,832 +0.07(+1.44%)
Dec 07, 2021 4.632 4.756 4.604 4.747 85,243,048 +0.17(+3.72%)
Dec 06, 2021 4.538 4.611 4.500 4.577 77,072,648 +0.05(+1.13%)
Dec 03, 2021 4.509 4.551 4.419 4.526 106,874,192 +0.07(+1.53%)
Dec 02, 2021 4.096 4.470 4.079 4.458 124,540,736 +0.43(+10.59%)
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.